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 (%)
Aug 31, 2021 6.844 6.973 6.789 6.973 217,150 +0.09(+1.33%)
Aug 30, 2021 6.872 6.899 6.546 6.881 131,324 +0.01(+0.13%)
Aug 27, 2021 6.487 6.899 6.193 6.872 114,751 +0.35(+5.34%)
Aug 26, 2021 6.606 6.606 6.436 6.523 76,805 -0.03(-0.42%)
Aug 25, 2021 6.615 6.698 6.514 6.551 56,098 -0.06(-0.97%)
Aug 24, 2021 6.679 6.861 6.615 6.615 75,522 +0.02(+0.28%)
Aug 23, 2021 6.661 6.670 6.523 6.597 67,710 +0.04(+0.56%)
Aug 20, 2021 6.716 6.716 6.487 6.560 67,843 -0.10(-1.52%)
Aug 19, 2021 6.789 6.872 6.551 6.661 63,140 -0.21(-3.07%)
Aug 18, 2021 7.010 7.101 6.872 6.872 59,116 -0.15(-2.09%)
Aug 17, 2021 6.771 7.110 6.771 7.019 64,453 +0.18(+2.68%)
Aug 16, 2021 6.945 6.945 6.762 6.835 27,326 -0.10(-1.45%)
Aug 13, 2021 7.074 7.092 6.835 6.936 53,879 -0.04(-0.53%)
Aug 12, 2021 7.055 7.239 6.954 6.973 45,787 -0.14(-1.94%)
Aug 11, 2021 6.835 7.120 6.835 7.110 69,280 +0.31(+4.59%)
Aug 10, 2021 6.688 6.826 6.615 6.799 32,579 +0.12(+1.79%)
Aug 09, 2021 6.652 6.881 6.606 6.679 58,760 -0.04(-0.55%)
Aug 06, 2021 6.643 6.753 6.587 6.716 30,502 +0.06(+0.97%)
Aug 05, 2021 6.707 6.780 6.643 6.652 79,915 +0.01(+0.14%)
Aug 04, 2021 6.835 6.890 6.505 6.643 124,484 -0.15(-2.16%)
Aug 03, 2021 6.973 6.973 6.725 6.789 86,639 -0.13(-1.86%)
Aug 02, 2021 7.266 7.377 6.854 6.918 58,073 -0.38(-5.16%)
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%)
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.