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 30, 2016 4.900 4.970 4.535 4.690 1,720,865 -0.22(-4.48%)
Jun 29, 2016 4.990 4.990 4.770 4.910 824,942 +0.10(+2.08%)
Jun 28, 2016 4.650 4.830 4.560 4.810 1,204,920 +0.32(+7.13%)
Jun 27, 2016 5.030 5.064 4.480 4.490 2,131,367 -0.66(-12.82%)
Jun 24, 2016 5.120 5.280 5.090 5.150 743,227 -0.18(-3.38%)
Jun 23, 2016 5.350 5.360 5.260 5.330 558,017 +0.11(+2.11%)
Jun 22, 2016 5.220 5.400 5.170 5.220 749,855 +0.01(+0.19%)
Jun 21, 2016 5.240 5.250 5.040 5.210 599,586 -0.04(-0.76%)
Jun 20, 2016 5.210 5.285 5.015 5.250 1,013,696 +0.15(+2.94%)
Jun 17, 2016 5.190 5.280 5.070 5.100 995,355 -0.06(-1.16%)
Jun 16, 2016 5.280 5.350 5.070 5.160 1,134,918 -0.18(-3.37%)
Jun 15, 2016 5.580 5.580 5.320 5.340 1,050,536 -0.23(-4.13%)
Jun 14, 2016 5.750 5.870 5.520 5.570 1,071,267 -0.21(-3.63%)
Jun 13, 2016 5.870 5.930 5.720 5.780 612,168 -0.15(-2.53%)
Jun 10, 2016 6.110 6.110 5.900 5.930 670,072 -0.25(-4.05%)
Jun 09, 2016 6.280 6.300 6.110 6.180 400,905 -0.12(-1.90%)
Jun 08, 2016 6.310 6.350 6.230 6.300 565,902 +0.00(+0.00%)
Jun 07, 2016 6.270 6.450 6.270 6.300 520,157 +0.05(+0.80%)
Jun 06, 2016 6.100 6.285 6.060 6.250 1,257,850 +0.25(+4.17%)
Jun 03, 2016 6.080 6.180 6.000 6.000 602,169 -0.09(-1.48%)
Jun 02, 2016 6.220 6.220 6.000 6.090 720,203 -0.14(-2.25%)
Jun 01, 2016 6.350 6.350 6.060 6.230 1,230,474 -0.24(-3.71%)
May 31, 2016 6.070 6.527 6.050 6.470 1,564,285 +0.28(+4.52%)
May 27, 2016 5.990 6.190 6.190 6.190 397,800 +0.17(+2.82%)
May 26, 2016 6.100 6.135 5.910 6.020 353,746 -0.06(-0.99%)
May 25, 2016 5.970 6.180 5.970 6.080 448,992 +0.16(+2.70%)
May 24, 2016 6.110 6.110 5.787 5.920 365,681 +0.09(+1.54%)
May 23, 2016 5.850 5.915 5.790 5.830 575,885 -0.04(-0.68%)
May 20, 2016 5.800 5.925 5.740 5.870 521,299 +0.07(+1.21%)
May 19, 2016 5.870 5.870 5.680 5.800 622,158 -0.17(-2.85%)
May 18, 2016 6.000 6.085 5.930 5.970 541,719 -0.08(-1.32%)
May 17, 2016 6.040 6.200 6.010 6.050 699,743 -0.04(-0.66%)
May 16, 2016 5.910 6.120 5.910 6.090 482,033 +0.24(+4.10%)
May 13, 2016 5.830 5.980 5.789 5.850 472,212 +0.08(+1.39%)
May 12, 2016 5.980 6.080 5.730 5.770 541,251 -0.18(-3.03%)
May 11, 2016 6.000 6.020 5.810 5.950 742,452 +0.01(+0.17%)
May 10, 2016 5.920 5.980 5.795 5.940 631,444 +0.05(+0.85%)
May 09, 2016 5.960 5.960 5.670 5.890 706,963 -0.03(-0.51%)
May 06, 2016 5.900 6.005 5.850 5.920 595,416 +0.01(+0.17%)
May 05, 2016 6.050 6.100 5.900 5.910 434,078 -0.04(-0.67%)
May 04, 2016 6.080 6.130 5.920 5.950 567,414 -0.08(-1.33%)
May 03, 2016 6.300 6.300 6.010 6.030 488,201 -0.35(-5.49%)
May 02, 2016 6.350 6.430 6.210 6.380 355,538 +0.02(+0.31%)
Apr 29, 2016 6.520 6.636 6.320 6.360 612,419 -0.14(-2.15%)
Apr 28, 2016 6.500 6.670 6.360 6.500 580,083 +0.02(+0.31%)
Apr 27, 2016 6.540 6.570 6.420 6.480 559,717 -0.03(-0.46%)
Apr 26, 2016 6.400 6.520 6.300 6.510 872,541 +0.16(+2.52%)
Apr 25, 2016 6.520 6.540 6.250 6.350 516,747 -0.11(-1.70%)
Apr 22, 2016 6.440 6.490 6.370 6.460 507,826 +0.04(+0.62%)
Apr 21, 2016 6.320 6.600 6.290 6.420 581,874 +0.10(+1.58%)
Apr 20, 2016 6.250 6.430 6.200 6.320 580,016 +0.06(+0.96%)
Apr 19, 2016 6.210 6.310 6.090 6.260 577,824 +0.05(+0.81%)
Apr 18, 2016 6.100 6.410 6.056 6.210 593,312 +0.11(+1.80%)
Apr 15, 2016 6.130 6.180 6.020 6.100 749,478 -0.10(-1.61%)
Apr 14, 2016 6.570 6.590 6.110 6.200 1,074,153 -0.24(-3.73%)
Apr 13, 2016 6.060 6.510 6.000 6.440 1,003,451 +0.40(+6.62%)
Apr 12, 2016 5.990 6.100 5.940 6.040 516,873 +0.11(+1.85%)
Apr 11, 2016 5.960 6.185 5.930 5.930 505,521 +0.02(+0.34%)
Apr 08, 2016 5.670 5.910 5.670 5.910 582,663 +0.29(+5.16%)
Apr 07, 2016 5.740 5.840 5.520 5.620 566,700 -0.22(-3.77%)
Apr 06, 2016 5.780 5.890 5.690 5.840 503,982 +0.12(+2.10%)
Apr 05, 2016 5.970 5.980 5.700 5.720 592,494 -0.26(-4.35%)
Apr 04, 2016 6.050 6.200 5.970 5.980 387,603 -0.06(-0.99%)
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.