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 29, 2018 3.730 3.757 3.700 3.720 84,936 -0.01(-0.27%)
Jun 28, 2018 3.810 3.820 3.720 3.730 92,753 -0.07(-1.84%)
Jun 27, 2018 3.920 3.990 3.800 3.800 171,101 -0.11(-2.81%)
Jun 26, 2018 3.860 3.940 3.790 3.910 220,465 +0.09(+2.36%)
Jun 25, 2018 3.890 3.890 3.750 3.820 174,137 -0.03(-0.78%)
Jun 22, 2018 3.730 3.930 3.730 3.850 307,473 +0.14(+3.77%)
Jun 21, 2018 3.720 3.760 3.710 3.710 106,722 -0.01(-0.27%)
Jun 20, 2018 3.660 3.760 3.660 3.720 255,807 +0.06(+1.64%)
Jun 19, 2018 3.500 3.722 3.500 3.660 289,434 +0.14(+3.98%)
Jun 18, 2018 3.370 3.540 3.370 3.520 265,341 +0.18(+5.39%)
Jun 15, 2018 3.560 3.340 3.340 950,528 -0.14(-4.02%)
Jun 14, 2018 3.500 3.550 3.450 3.480 183,633 -0.02(-0.57%)
Jun 13, 2018 3.630 3.640 3.470 3.500 184,415 -0.13(-3.58%)
Jun 12, 2018 3.630 3.670 3.585 3.630 132,399 -0.03(-0.82%)
Jun 11, 2018 3.750 3.750 3.660 3.660 176,727 -0.08(-2.14%)
Jun 08, 2018 3.740 3.780 3.710 3.740 115,386 -0.01(-0.27%)
Jun 07, 2018 3.730 3.770 3.700 3.750 87,796 +0.02(+0.54%)
Jun 06, 2018 3.730 130,925 +0.05(+1.36%)
Jun 05, 2018 3.590 3.700 3.580 3.680 130,572 +0.07(+1.94%)
Jun 04, 2018 3.580 3.630 3.490 3.610 279,531 +0.03(+0.84%)
Jun 01, 2018 3.650 3.710 3.540 3.580 217,119 -0.06(-1.65%)
May 31, 2018 3.710 3.710 3.620 3.640 149,228 -0.05(-1.36%)
May 30, 2018 3.500 3.700 3.490 3.690 169,704 +0.21(+6.03%)
May 29, 2018 3.550 3.620 3.440 3.480 132,267 -0.07(-1.97%)
May 25, 2018 3.550 3.550 3.550 0 +0.18(+5.34%)
May 24, 2018 3.360 3.400 3.350 3.370 121,242 +0.02(+0.60%)
May 23, 2018 3.360 3.400 3.342 3.350 108,897 -0.03(-0.89%)
May 22, 2018 3.380 3.450 3.370 3.380 162,527 -0.01(-0.29%)
May 21, 2018 3.460 3.480 3.370 3.390 226,300 -0.08(-2.31%)
May 18, 2018 3.540 3.570 3.450 3.470 195,731 -0.08(-2.25%)
May 17, 2018 3.660 3.700 3.540 3.550 209,961 -0.10(-2.74%)
May 16, 2018 3.700 3.700 3.610 3.650 173,906 -0.02(-0.54%)
May 15, 2018 3.740 3.780 3.620 3.670 240,893 -0.08(-2.13%)
May 14, 2018 3.950 3.950 3.740 3.750 157,545 -0.14(-3.60%)
May 11, 2018 3.890 3.940 3.840 3.890 204,409 +0.03(+0.78%)
May 10, 2018 3.840 3.910 3.820 3.860 258,245 +0.05(+1.31%)
May 09, 2018 3.740 3.850 3.710 3.810 263,202 +0.10(+2.70%)
May 08, 2018 3.650 3.735 3.620 3.710 248,186 +0.07(+1.92%)
May 07, 2018 3.640 3.730 3.600 3.640 189,922 +0.00(+0.00%)
May 04, 2018 3.560 3.770 3.540 3.640 415,988 +0.08(+2.25%)
May 03, 2018 3.570 3.570 3.520 3.560 140,771 -0.01(-0.28%)
May 02, 2018 3.550 3.600 3.540 3.570 126,458 -0.04(-1.11%)
May 01, 2018 3.630 3.650 3.570 3.610 112,279 -0.01(-0.28%)
Apr 30, 2018 3.600 3.630 3.540 3.620 165,478 +0.01(+0.28%)
Apr 27, 2018 3.640 3.690 3.590 3.610 141,660 -0.03(-0.82%)
Apr 26, 2018 3.650 3.660 3.600 3.640 177,543 +0.03(+0.83%)
Apr 25, 2018 3.630 3.660 3.590 3.610 102,647 -0.02(-0.55%)
Apr 24, 2018 3.660 3.720 3.565 3.630 133,359 -0.04(-1.09%)
Apr 23, 2018 3.640 3.730 3.630 3.670 187,876 +0.05(+1.38%)
Apr 20, 2018 3.550 3.627 3.520 3.620 178,387 +0.06(+1.69%)
Apr 19, 2018 3.540 3.620 3.530 3.560 174,766 +0.03(+0.85%)
Apr 18, 2018 3.530 3.570 3.520 3.530 184,623 +0.01(+0.28%)
Apr 17, 2018 3.500 3.605 3.440 3.520 432,192 +0.02(+0.57%)
Apr 16, 2018 3.500 3.500 3.430 3.500 151,340 +0.01(+0.29%)
Apr 13, 2018 3.500 3.540 3.465 3.490 168,565 -0.01(-0.29%)
Apr 12, 2018 3.550 3.560 3.480 3.500 146,781 -0.03(-0.85%)
Apr 11, 2018 3.500 3.580 3.495 3.530 179,090 +0.03(+0.86%)
Apr 10, 2018 3.400 3.500 3.370 3.500 128,606 +0.12(+3.55%)
Apr 09, 2018 3.400 3.420 3.359 3.380 92,291 -0.02(-0.59%)
Apr 06, 2018 3.380 3.424 3.340 3.400 107,343 -0.01(-0.29%)
Apr 05, 2018 3.350 3.450 3.340 3.410 201,380 +0.07(+2.10%)
Apr 04, 2018 3.380 3.380 3.235 3.340 412,171 -0.03(-0.89%)
Apr 03, 2018 3.290 3.390 3.270 3.370 174,164 +0.08(+2.43%)
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.