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 (%)
Apr 30, 2021 8.980 9.280 8.980 9.250 114,400 +0.27(+3.01%)
Apr 29, 2021 8.970 9.120 8.860 8.980 85,596 +0.02(+0.22%)
Apr 28, 2021 8.960 9.060 8.840 8.960 67,475 +0.07(+0.79%)
Apr 27, 2021 9.020 9.150 8.820 8.890 72,564 -0.17(-1.88%)
Apr 26, 2021 9.190 9.370 9.000 9.060 99,045 -0.14(-1.52%)
Apr 23, 2021 9.210 9.445 9.140 9.200 74,600 +0.03(+0.33%)
Apr 22, 2021 9.250 9.430 9.090 9.170 83,559 -0.03(-0.33%)
Apr 21, 2021 9.040 9.390 8.980 9.200 74,349 +0.05(+0.55%)
Apr 20, 2021 9.170 9.270 8.900 9.150 67,323 -0.06(-0.65%)
Apr 19, 2021 9.280 9.370 9.060 9.210 65,572 -0.06(-0.65%)
Apr 16, 2021 9.330 9.539 9.163 9.270 104,300 -0.13(-1.38%)
Apr 15, 2021 9.330 9.400 8.900 9.400 104,820 +0.04(+0.43%)
Apr 14, 2021 9.150 9.560 9.150 9.360 87,598 +0.26(+2.86%)
Apr 13, 2021 9.200 9.210 8.760 9.100 123,431 -0.01(-0.11%)
Apr 12, 2021 9.480 9.480 9.030 9.110 161,115 -0.32(-3.39%)
Apr 09, 2021 9.700 9.720 9.310 9.430 128,600 -0.29(-2.98%)
Apr 08, 2021 10.06 10.06 9.500 9.720 85,443 -0.24(-2.41%)
Apr 07, 2021 9.840 10.16 9.790 9.960 106,030 +0.26(+2.68%)
Apr 06, 2021 9.750 9.820 9.500 9.700 61,832 -0.02(-0.21%)
Apr 05, 2021 9.800 9.950 9.460 9.720 86,901 -0.08(-0.82%)
Apr 01, 2021 9.490 9.800 9.490 9.800 77,300 +0.33(+3.48%)
Mar 31, 2021 9.650 9.700 9.340 9.470 87,656 -0.08(-0.84%)
Mar 30, 2021 9.630 9.770 9.420 9.550 96,251 -0.23(-2.35%)
Mar 29, 2021 10.49 10.49 9.600 9.780 145,492 -0.22(-2.20%)
Mar 26, 2021 10.20 10.37 9.840 10.00 112,700 +0.00(+0.00%)
Mar 25, 2021 9.680 10.07 9.410 10.00 183,728 +0.31(+3.20%)
Mar 24, 2021 9.980 10.60 9.310 9.690 223,492 -0.07(-0.72%)
Mar 23, 2021 10.24 10.24 9.750 9.760 188,210 -0.56(-5.43%)
Mar 22, 2021 10.65 11.00 10.26 10.32 105,171 -0.27(-2.55%)
Mar 19, 2021 10.30 10.59 10.01 10.59 176,400 +0.32(+3.12%)
Mar 18, 2021 10.25 10.87 10.07 10.27 160,826 -0.02(-0.19%)
Mar 17, 2021 9.990 10.44 9.860 10.29 140,805 +0.47(+4.79%)
Mar 16, 2021 10.44 10.50 9.700 9.820 112,531 -0.62(-5.94%)
Mar 15, 2021 10.20 10.67 10.00 10.44 121,254 +0.22(+2.15%)
Mar 12, 2021 9.830 10.35 9.650 10.22 104,100 +0.42(+4.29%)
Mar 11, 2021 9.880 10.08 9.550 9.800 102,382 +0.03(+0.31%)
Mar 10, 2021 8.980 9.790 8.950 9.770 156,184 +0.94(+10.65%)
Mar 09, 2021 9.190 9.326 8.830 8.830 115,436 -0.36(-3.92%)
Mar 08, 2021 9.170 9.440 9.040 9.190 64,240 -0.03(-0.33%)
Mar 05, 2021 9.620 9.660 9.100 9.220 87,600 -0.19(-2.02%)
Mar 04, 2021 9.500 9.693 9.120 9.410 104,357 +0.01(+0.11%)
Mar 03, 2021 9.300 9.580 9.231 9.400 81,546 +0.22(+2.40%)
Mar 02, 2021 9.080 9.390 9.080 9.180 47,176 +0.10(+1.10%)
Mar 01, 2021 9.430 9.450 9.050 9.080 75,695 -0.17(-1.84%)
Feb 26, 2021 9.400 9.459 8.840 9.250 107,100 -0.23(-2.43%)
Feb 25, 2021 9.840 9.840 9.430 9.480 88,710 -0.17(-1.76%)
Feb 24, 2021 9.420 9.850 9.224 9.650 87,639 +0.35(+3.76%)
Feb 23, 2021 9.200 9.670 9.020 9.300 95,715 -0.24(-2.52%)
Feb 22, 2021 9.620 9.850 9.450 9.540 76,074 -0.02(-0.21%)
Feb 19, 2021 9.480 9.760 9.440 9.560 89,500 +0.25(+2.69%)
Feb 18, 2021 9.560 9.750 9.250 9.310 85,806 -0.35(-3.62%)
Feb 17, 2021 10.37 10.37 9.420 9.660 129,069 -0.64(-6.21%)
Feb 16, 2021 10.22 10.37 9.970 10.30 185,015 +0.77(+8.08%)
Feb 12, 2021 9.100 9.620 9.095 9.530 117,400 +0.34(+3.70%)
Feb 11, 2021 9.280 9.370 9.040 9.190 78,077 -0.03(-0.33%)
Feb 10, 2021 8.800 9.270 8.700 9.220 123,745 +0.39(+4.42%)
Feb 09, 2021 8.750 8.880 8.540 8.830 91,723 +0.08(+0.91%)
Feb 08, 2021 8.790 9.020 8.700 8.750 93,340 -0.14(-1.57%)
Feb 05, 2021 8.870 8.935 8.690 8.890 53,100 +0.18(+2.07%)
Feb 04, 2021 8.800 8.850 8.550 8.710 48,125 +0.01(+0.11%)
Feb 03, 2021 8.520 8.770 8.520 8.700 57,255 +0.19(+2.23%)
Feb 02, 2021 8.540 8.560 8.285 8.510 69,504 +0.07(+0.83%)
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.