Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tsakos Energy Navigation Ltd (NY: TNP )

30.17 +0.30 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 7.202 7.349 7.138 7.294 84,118 +0.09(+1.27%)
Jul 29, 2021 7.065 7.331 7.010 7.202 121,904 +0.24(+3.43%)
Jul 28, 2021 6.652 7.019 6.560 6.964 117,738 +0.39(+5.86%)
Jul 27, 2021 6.789 6.794 6.578 6.578 71,885 -0.27(-3.89%)
Jul 26, 2021 6.835 7.147 6.753 6.844 103,718 -0.08(-1.19%)
Jul 23, 2021 6.927 7.037 6.826 6.927 70,745 +0.05(+0.67%)
Jul 22, 2021 6.890 7.010 6.734 6.881 93,218 +0.02(+0.27%)
Jul 21, 2021 6.982 7.175 6.826 6.863 108,963 -0.09(-1.32%)
Jul 20, 2021 6.633 7.028 6.532 6.954 163,377 +0.28(+4.26%)
Jul 19, 2021 6.927 6.973 6.542 6.670 163,259 -0.34(-4.84%)
Jul 16, 2021 7.092 7.331 6.890 7.010 253,860 -0.27(-3.66%)
Jul 15, 2021 7.459 7.624 7.138 7.276 251,716 -0.24(-3.17%)
Jul 14, 2021 7.340 7.643 7.303 7.514 152,412 +0.29(+4.07%)
Jul 13, 2021 7.202 7.331 7.184 7.221 101,522 -0.16(-2.11%)
Jul 12, 2021 7.349 7.467 7.186 7.377 109,820 -0.12(-1.57%)
Jul 09, 2021 7.467 7.603 7.386 7.494 72,512 +0.11(+1.47%)
Jul 08, 2021 7.322 7.395 7.041 7.386 123,583 +0.00(+0.00%)
Jul 07, 2021 7.386 7.793 7.268 7.386 111,251 -0.04(-0.49%)
Jul 06, 2021 7.549 7.839 7.286 7.422 160,984 -0.13(-1.68%)
Jul 02, 2021 7.567 7.657 7.404 7.549 115,320 +0.01(+0.12%)
Jul 01, 2021 7.793 7.830 7.494 7.540 95,463 -0.25(-3.26%)
Jun 30, 2021 7.875 7.947 7.730 7.793 62,457 +0.04(+0.47%)
Jun 29, 2021 7.839 7.875 7.467 7.757 109,694 +0.07(+0.94%)
Jun 28, 2021 8.047 8.047 7.612 7.685 95,333 -0.36(-4.50%)
Jun 25, 2021 8.111 8.192 8.038 8.047 85,542 -0.02(-0.22%)
Jun 24, 2021 7.721 8.138 7.703 8.065 108,059 +0.36(+4.71%)
Jun 23, 2021 7.685 7.730 7.657 7.703 228,207 +0.01(+0.12%)
Jun 22, 2021 7.730 7.802 7.594 7.694 137,256 -0.04(-0.47%)
Jun 21, 2021 7.431 7.744 7.431 7.730 79,608 +0.31(+4.15%)
Jun 18, 2021 7.549 7.549 7.367 7.422 167,387 -0.20(-2.62%)
Jun 17, 2021 7.966 7.966 7.494 7.621 163,835 -0.31(-3.89%)
Jun 16, 2021 7.947 7.993 7.866 7.929 199,396 +0.01(+0.11%)
Jun 15, 2021 8.038 8.111 7.884 7.920 205,130 -0.14(-1.80%)
Jun 14, 2021 8.011 8.174 8.011 8.065 102,666 -0.08(-1.00%)
Jun 11, 2021 8.319 8.319 8.138 8.147 145,472 +0.00(+0.00%)
Jun 10, 2021 8.101 8.201 8.083 8.147 168,833 +0.05(+0.67%)
Jun 09, 2021 8.156 8.201 8.020 8.092 112,265 -0.01(-0.11%)
Jun 08, 2021 8.092 8.165 8.002 8.101 69,825 +0.04(+0.45%)
Jun 07, 2021 8.111 8.165 8.065 8.065 60,322 -0.05(-0.56%)
Jun 04, 2021 8.228 8.242 8.101 8.111 134,237 -0.09(-1.10%)
Jun 03, 2021 8.147 8.228 8.138 8.201 166,310 +0.00(+0.00%)
Jun 02, 2021 8.219 8.328 8.165 8.201 137,341 -0.01(-0.11%)
Jun 01, 2021 8.373 8.381 8.192 8.210 161,612 +0.00(+0.00%)
May 28, 2021 8.246 8.246 8.111 8.210 170,423 +0.05(+0.67%)
May 27, 2021 8.455 8.488 8.147 8.156 198,561 -0.25(-3.02%)
May 26, 2021 8.437 8.564 8.364 8.410 45,236 -0.03(-0.32%)
May 25, 2021 8.564 8.627 8.419 8.437 109,552 -0.12(-1.38%)
May 24, 2021 8.428 8.663 8.428 8.555 392,622 +0.13(+1.51%)
May 21, 2021 8.364 8.473 8.358 8.428 194,151 +0.06(+0.76%)
May 20, 2021 8.346 8.382 8.210 8.364 72,040 +0.06(+0.76%)
May 19, 2021 8.310 8.419 8.065 8.301 151,728 -0.11(-1.29%)
May 18, 2021 8.518 8.600 8.337 8.410 225,485 -0.03(-0.32%)
May 17, 2021 8.428 8.518 8.364 8.437 114,017 +0.04(+0.43%)
May 14, 2021 8.536 8.618 8.319 8.401 173,025 -0.14(-1.70%)
May 13, 2021 8.337 8.600 8.337 8.546 150,506 +0.16(+1.95%)
May 12, 2021 8.790 8.790 8.346 8.382 87,250 -0.40(-4.54%)
May 11, 2021 8.854 9.153 8.691 8.781 98,682 -0.18(-2.02%)
May 10, 2021 8.609 9.017 8.609 8.962 183,471 +0.44(+5.21%)
May 07, 2021 9.080 9.153 8.455 8.518 260,680 -0.54(-6.00%)
May 06, 2021 8.745 9.116 8.645 9.062 185,340 +0.25(+2.88%)
May 05, 2021 8.718 8.881 8.636 8.808 104,167 +0.14(+1.57%)
May 04, 2021 8.881 8.881 8.564 8.672 78,403 -0.22(-2.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.