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 31, 2014 6.640 6.850 6.560 6.770 319,191 +0.16(+2.42%)
Oct 30, 2014 6.720 6.830 6.610 6.610 254,139 -0.17(-2.51%)
Oct 29, 2014 6.580 6.810 6.580 6.780 409,275 +0.24(+3.67%)
Oct 28, 2014 6.220 6.540 6.190 6.540 559,035 +0.34(+5.48%)
Oct 27, 2014 6.430 6.520 6.520 6.200 375,217 -0.32(-4.91%)
Oct 24, 2014 6.360 6.520 6.186 6.520 615,350 +0.20(+3.16%)
Oct 23, 2014 6.440 6.470 6.180 6.320 425,412 -0.02(-0.32%)
Oct 22, 2014 6.390 6.560 6.310 6.340 610,514 +0.00(+0.00%)
Oct 21, 2014 6.170 6.380 6.130 6.340 428,112 +0.25(+4.11%)
Oct 20, 2014 6.040 6.100 6.030 6.090 588,015 +0.06(+1.00%)
Oct 17, 2014 5.980 6.130 5.900 6.030 729,650 +0.17(+2.90%)
Oct 16, 2014 5.010 6.010 5.010 5.860 989,412 +0.71(+13.79%)
Oct 15, 2014 4.890 5.230 4.750 5.150 966,273 +0.16(+3.21%)
Oct 14, 2014 5.050 5.218 5.010 4.990 976,717 -0.06(-1.19%)
Oct 13, 2014 5.340 5.440 5.020 5.050 565,556 -0.27(-5.08%)
Oct 10, 2014 5.600 5.600 5.220 5.320 1,014,812 -0.30(-5.34%)
Oct 09, 2014 5.940 5.990 5.600 5.620 704,159 -0.38(-6.33%)
Oct 08, 2014 6.200 6.200 5.760 6.000 1,507,534 -0.16(-2.60%)
Oct 07, 2014 6.220 6.315 6.150 6.160 336,847 -0.06(-0.96%)
Oct 06, 2014 6.310 6.350 6.140 6.220 332,204 -0.03(-0.48%)
Oct 03, 2014 6.270 6.290 6.200 6.250 232,164 -0.02(-0.32%)
Oct 02, 2014 6.350 6.370 5.920 6.270 756,308 -0.08(-1.26%)
Oct 01, 2014 6.390 6.470 6.315 6.350 492,797 -0.03(-0.47%)
Sep 30, 2014 6.470 6.530 6.300 6.380 438,493 -0.10(-1.54%)
Sep 29, 2014 6.450 6.520 6.400 6.480 516,868 +0.00(+0.00%)
Sep 26, 2014 6.450 6.500 6.340 6.480 414,506 +0.03(+0.47%)
Sep 25, 2014 6.380 6.530 6.305 6.450 582,246 +0.06(+0.94%)
Sep 24, 2014 6.520 6.530 6.330 6.390 345,528 -0.12(-1.84%)
Sep 23, 2014 6.570 6.650 6.410 6.510 502,370 -0.11(-1.66%)
Sep 22, 2014 6.930 6.930 6.560 6.620 686,759 -0.28(-4.06%)
Sep 19, 2014 7.000 7.050 6.830 6.900 559,693 -0.10(-1.43%)
Sep 18, 2014 7.250 7.250 6.940 7.000 406,517 -0.20(-2.78%)
Sep 17, 2014 7.300 7.300 7.190 7.200 1,026,825 -0.09(-1.23%)
Sep 16, 2014 7.280 7.350 7.240 7.290 1,631,928 +0.09(+1.25%)
Sep 15, 2014 7.230 7.250 7.130 7.200 823,195 -0.03(-0.41%)
Sep 12, 2014 7.440 7.460 7.180 7.230 229,692 -0.25(-3.34%)
Sep 11, 2014 7.530 7.640 7.440 7.480 1,067,789 -0.13(-1.71%)
Sep 10, 2014 7.610 7.650 7.460 7.610 292,789 -0.01(-0.13%)
Sep 09, 2014 7.580 7.690 7.530 7.620 420,470 +0.04(+0.53%)
Sep 08, 2014 7.460 7.625 7.420 7.580 303,107 +0.08(+1.07%)
Sep 05, 2014 7.330 7.520 7.250 7.500 227,449 +0.18(+2.46%)
Sep 04, 2014 7.460 7.490 7.270 7.320 231,111 -0.16(-2.14%)
Sep 03, 2014 7.700 7.715 7.460 7.480 249,974 -0.19(-2.48%)
Sep 02, 2014 7.700 7.770 7.662 7.670 298,792 -0.03(-0.39%)
Aug 29, 2014 7.640 7.700 7.700 7.700 304,600 +0.06(+0.79%)
Aug 28, 2014 7.660 7.720 7.530 7.640 254,861 -0.02(-0.26%)
Aug 27, 2014 7.730 7.740 7.610 7.660 262,343 -0.03(-0.39%)
Aug 26, 2014 7.650 7.730 7.600 7.690 494,583 +0.10(+1.32%)
Aug 25, 2014 7.680 7.770 7.560 7.590 869,885 +0.05(+0.66%)
Aug 22, 2014 7.530 7.640 7.500 7.540 271,541 +0.01(+0.13%)
Aug 21, 2014 7.540 7.630 7.500 7.530 527,840 +0.04(+0.53%)
Aug 20, 2014 7.360 7.640 7.340 7.490 1,597,512 +0.36(+5.05%)
Aug 19, 2014 7.120 7.330 7.080 7.130 400,947 +0.00(+0.00%)
Aug 18, 2014 6.980 7.150 6.980 7.130 353,456 +0.21(+3.03%)
Aug 15, 2014 6.820 6.930 6.660 6.920 224,534 +0.12(+1.76%)
Aug 14, 2014 6.650 6.980 6.590 6.800 642,074 +0.18(+2.72%)
Aug 13, 2014 6.530 6.730 6.500 6.620 696,438 +0.10(+1.53%)
Aug 12, 2014 6.450 6.605 6.420 6.520 655,114 +0.01(+0.15%)
Aug 11, 2014 6.550 6.670 6.500 6.510 481,794 -0.04(-0.61%)
Aug 08, 2014 6.250 6.560 6.190 6.550 610,628 +0.32(+5.14%)
Aug 07, 2014 6.420 6.430 6.210 6.230 520,301 -0.21(-3.26%)
Aug 06, 2014 6.360 6.510 6.280 6.440 552,211 +0.02(+0.31%)
Aug 05, 2014 6.650 6.770 6.380 6.420 734,606 -0.20(-3.02%)
Aug 04, 2014 6.720 6.720 6.100 6.620 2,822,512 -0.28(-4.06%)
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.