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 (%)
Jun 28, 2013 4.630 4.800 4.630 4.770 88,168 +0.15(+3.25%)
Jun 27, 2013 4.540 4.730 4.470 4.620 139,071 +0.16(+3.59%)
Jun 26, 2013 4.390 4.530 4.383 4.460 126,107 +0.12(+2.76%)
Jun 25, 2013 4.190 4.400 4.180 4.340 141,121 +0.16(+3.83%)
Jun 24, 2013 4.270 4.320 4.060 4.180 286,667 -0.19(-4.35%)
Jun 21, 2013 4.490 4.580 4.370 4.370 178,978 -0.11(-2.46%)
Jun 20, 2013 4.680 4.740 4.440 4.480 198,392 -0.31(-6.47%)
Jun 19, 2013 4.840 4.880 4.780 4.790 81,561 -0.06(-1.24%)
Jun 18, 2013 4.790 4.890 4.770 4.850 132,654 +0.01(+0.21%)
Jun 17, 2013 4.860 4.900 4.780 4.840 119,423 +0.05(+1.04%)
Jun 14, 2013 4.850 4.915 4.790 4.790 69,625 -0.07(-1.44%)
Jun 13, 2013 4.770 4.880 4.730 4.860 107,238 +0.15(+3.18%)
Jun 12, 2013 4.900 4.950 4.630 4.710 267,328 -0.10(-2.08%)
Jun 11, 2013 4.980 4.980 4.760 4.810 215,299 -0.10(-2.04%)
Jun 10, 2013 4.880 5.000 4.730 4.910 298,129 +0.10(+2.08%)
Jun 07, 2013 4.760 4.850 4.760 4.810 237,008 +0.11(+2.34%)
Jun 06, 2013 4.750 4.763 4.610 4.700 170,360 -0.07(-1.47%)
Jun 05, 2013 4.900 4.900 4.730 4.770 157,964 -0.12(-2.45%)
Jun 04, 2013 5.010 5.010 4.830 4.890 183,575 -0.08(-1.61%)
Jun 03, 2013 4.890 4.970 4.800 4.970 207,635 +0.11(+2.26%)
May 31, 2013 5.000 5.000 4.820 4.860 246,724 -0.13(-2.61%)
May 30, 2013 4.960 5.030 4.800 4.990 474,678 +0.09(+1.84%)
May 29, 2013 4.890 4.920 4.790 4.900 273,385 +0.04(+0.82%)
May 28, 2013 4.860 4.990 4.720 4.860 862,940 -0.10(-2.02%)
May 24, 2013 4.840 5.210 4.670 4.960 2,454,561 +0.76(+18.10%)
May 23, 2013 4.090 4.240 4.060 4.200 244,574 +0.04(+0.96%)
May 22, 2013 4.240 4.240 4.111 4.160 265,041 -0.06(-1.42%)
May 21, 2013 4.220 4.280 4.140 4.220 227,446 +0.07(+1.69%)
May 20, 2013 3.910 4.240 3.880 4.150 426,741 +0.24(+6.14%)
May 17, 2013 3.830 3.930 3.820 3.910 131,325 +0.11(+2.89%)
May 16, 2013 3.650 3.880 3.650 3.800 229,698 +0.11(+2.98%)
May 15, 2013 3.700 3.730 3.610 3.690 175,396 -0.09(-2.38%)
May 13, 2013 3.860 3.880 3.740 3.780 172,797 -0.06(-1.56%)
May 10, 2013 3.860 3.860 3.810 3.840 110,321 +0.04(+1.05%)
May 09, 2013 3.880 3.890 3.760 3.800 136,203 -0.05(-1.30%)
May 08, 2013 3.870 3.940 3.830 3.850 172,091 +0.02(+0.52%)
May 07, 2013 3.660 3.850 3.630 3.830 167,534 +0.18(+4.93%)
May 06, 2013 3.690 3.715 3.610 3.650 158,021 -0.03(-0.82%)
May 03, 2013 3.670 3.730 3.590 3.680 306,344 +0.09(+2.51%)
May 02, 2013 3.610 3.700 3.570 3.590 214,892 +0.00(+0.00%)
May 01, 2013 3.750 3.750 3.580 3.590 236,874 -0.19(-5.03%)
Apr 30, 2013 3.770 3.825 3.740 3.780 215,641 +0.08(+2.16%)
Apr 29, 2013 3.660 3.750 3.590 3.700 1,261,939 +0.11(+3.06%)
Apr 26, 2013 3.630 3.650 3.540 3.590 129,929 -0.06(-1.64%)
Apr 25, 2013 3.550 3.750 3.550 3.650 221,805 +0.08(+2.24%)
Apr 24, 2013 3.560 3.600 3.480 3.570 181,133 +0.01(+0.28%)
Apr 23, 2013 3.570 3.600 3.500 3.560 216,573 +0.02(+0.56%)
Apr 22, 2013 3.700 3.710 3.450 3.540 301,450 -0.14(-3.80%)
Apr 19, 2013 3.290 3.850 3.290 3.680 337,984 +0.26(+7.60%)
Apr 18, 2013 3.460 3.470 3.385 3.420 475,971 +0.02(+0.59%)
Apr 17, 2013 3.440 3.490 3.390 3.400 628,415 -0.09(-2.58%)
Apr 16, 2013 3.520 3.597 3.460 3.490 279,171 -0.01(-0.29%)
Apr 15, 2013 3.710 3.710 3.450 3.500 708,060 -0.26(-6.91%)
Apr 12, 2013 3.790 3.860 3.730 3.760 207,397 -0.06(-1.57%)
Apr 11, 2013 3.770 3.830 3.740 3.820 149,740 +0.08(+2.14%)
Apr 10, 2013 3.780 3.860 3.740 3.740 258,360 -0.06(-1.58%)
Apr 09, 2013 3.800 3.860 3.780 3.800 117,092 +0.04(+1.06%)
Apr 08, 2013 3.860 3.896 3.650 3.760 473,859 -0.15(-3.84%)
Apr 05, 2013 3.800 3.920 3.750 3.910 181,547 +0.11(+2.89%)
Apr 04, 2013 3.950 3.990 3.770 3.800 274,855 -0.19(-4.76%)
Apr 03, 2013 4.280 4.280 3.980 3.990 342,087 -0.29(-6.78%)
Apr 02, 2013 4.360 4.370 4.250 4.280 272,793 -0.04(-0.93%)
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.