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

Tsakos Energy Navigation Ltd (NY: TNP )

29.28 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Oct 29, 2021 9.340 9.370 9.150 9.250 307,471 -0.03(-0.32%)
Oct 28, 2021 9.000 9.678 9.000 9.280 241,442 +0.18(+1.98%)
Oct 27, 2021 9.000 9.288 8.950 9.100 168,812 +0.02(+0.22%)
Oct 26, 2021 9.250 9.080 79,008 -0.19(-2.05%)
Oct 25, 2021 9.300 9.530 9.190 9.270 151,508 +0.03(+0.32%)
Oct 22, 2021 9.250 9.287 9.000 9.240 172,504 +0.06(+0.65%)
Oct 21, 2021 9.360 9.510 9.170 9.180 186,389 -0.17(-1.82%)
Oct 20, 2021 9.460 9.600 9.330 9.350 183,562 -0.08(-0.85%)
Oct 19, 2021 9.360 9.530 9.254 9.430 258,645 +0.07(+0.75%)
Oct 18, 2021 9.310 9.450 9.112 9.360 462,130 -0.04(-0.43%)
Oct 15, 2021 9.250 9.440 9.250 9.400 228,962 +0.20(+2.17%)
Oct 14, 2021 9.270 9.420 9.100 9.200 297,402 -0.02(-0.22%)
Oct 13, 2021 9.530 9.530 9.000 9.220 509,929 -0.52(-5.34%)
Oct 12, 2021 10.33 10.36 9.445 9.740 326,252 -0.73(-6.97%)
Oct 11, 2021 10.65 10.75 10.47 10.47 247,521 +0.00(+0.00%)
Oct 08, 2021 10.81 11.00 10.25 10.47 315,521 -0.31(-2.88%)
Oct 07, 2021 10.20 11.11 9.600 10.78 215,234 +0.49(+4.76%)
Oct 06, 2021 10.30 10.53 9.870 10.29 129,369 -0.20(-1.91%)
Oct 05, 2021 11.29 11.29 10.04 10.49 251,929 -0.61(-5.50%)
Oct 04, 2021 11.38 11.86 10.49 11.10 300,906 -0.51(-4.39%)
Oct 01, 2021 10.61 12.29 10.61 11.61 509,910 +0.91(+8.50%)
Sep 30, 2021 10.68 10.81 9.610 10.70 243,101 +0.15(+1.42%)
Sep 29, 2021 10.00 10.74 9.500 10.55 304,706 +0.49(+4.87%)
Sep 28, 2021 9.480 10.81 9.300 10.06 1,418,607 +1.04(+11.53%)
Sep 27, 2021 8.770 9.120 8.724 9.020 183,608 +0.32(+3.68%)
Sep 24, 2021 8.730 8.850 8.621 8.700 55,842 -0.03(-0.34%)
Sep 23, 2021 8.200 8.770 8.200 8.730 145,136 +0.49(+5.95%)
Sep 22, 2021 8.050 8.350 8.050 8.240 92,192 +0.18(+2.23%)
Sep 21, 2021 7.910 8.080 7.910 8.060 40,635 +0.29(+3.73%)
Sep 20, 2021 7.860 7.990 7.715 7.770 68,928 -0.34(-4.19%)
Sep 17, 2021 8.080 8.340 8.080 8.110 59,116 -0.02(-0.25%)
Sep 16, 2021 8.210 8.210 8.100 8.130 37,496 -0.08(-0.97%)
Sep 15, 2021 8.070 8.310 7.960 8.210 39,457 +0.15(+1.86%)
Sep 14, 2021 8.160 8.160 7.980 8.060 60,456 -0.04(-0.49%)
Sep 13, 2021 7.980 8.310 7.980 8.100 47,850 +0.14(+1.76%)
Sep 10, 2021 8.200 8.200 7.760 7.960 67,729 -0.06(-0.75%)
Sep 09, 2021 8.060 8.080 7.977 8.020 73,248 -0.08(-0.99%)
Sep 08, 2021 8.230 8.290 8.080 8.100 41,567 -0.15(-1.82%)
Sep 07, 2021 8.090 8.400 8.050 8.250 68,904 +0.10(+1.23%)
Sep 03, 2021 8.010 8.255 8.010 8.150 76,010 +0.02(+0.25%)
Sep 02, 2021 7.960 8.440 7.880 8.130 163,088 +0.17(+2.14%)
Sep 01, 2021 7.550 7.980 7.550 7.960 108,032 +0.36(+4.74%)
Aug 31, 2021 7.460 7.600 7.400 7.600 199,231 +0.10(+1.33%)
Aug 30, 2021 7.490 7.520 7.135 7.500 120,487 +0.01(+0.13%)
Aug 27, 2021 7.070 7.520 6.750 7.490 105,282 +0.38(+5.34%)
Aug 26, 2021 7.200 7.200 7.015 7.110 70,467 -0.03(-0.42%)
Aug 25, 2021 7.210 7.300 7.100 7.140 51,469 -0.07(-0.97%)
Aug 24, 2021 7.280 7.478 7.210 7.210 69,290 +0.02(+0.28%)
Aug 23, 2021 7.260 7.270 7.110 7.190 62,123 +0.04(+0.56%)
Aug 20, 2021 7.320 7.320 7.070 7.150 62,245 -0.11(-1.52%)
Aug 19, 2021 7.400 7.490 7.140 7.260 57,930 -0.23(-3.07%)
Aug 18, 2021 7.640 7.740 7.490 7.490 54,238 -0.16(-2.09%)
Aug 17, 2021 7.380 7.750 7.380 7.650 59,135 +0.20(+2.68%)
Aug 16, 2021 7.570 7.570 7.370 7.450 25,071 -0.11(-1.46%)
Aug 13, 2021 7.710 7.730 7.450 7.560 49,433 -0.04(-0.53%)
Aug 12, 2021 7.690 7.890 7.580 7.600 42,009 -0.15(-1.94%)
Aug 11, 2021 7.450 7.760 7.450 7.750 63,563 +0.34(+4.59%)
Aug 10, 2021 7.290 7.440 7.210 7.410 29,891 +0.13(+1.79%)
Aug 09, 2021 7.250 7.500 7.200 7.280 53,911 -0.04(-0.55%)
Aug 06, 2021 7.240 7.360 7.180 7.320 27,985 +0.07(+0.97%)
Aug 05, 2021 7.310 7.390 7.240 7.250 73,321 +0.01(+0.14%)
Aug 04, 2021 7.450 7.510 7.090 7.240 114,212 -0.16(-2.16%)
Aug 03, 2021 7.600 7.600 7.330 7.400 79,490 -0.14(-1.86%)
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.