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, 2021 8.690 8.770 8.530 8.600 56,599 +0.04(+0.47%)
Jun 29, 2021 8.650 8.690 8.240 8.560 99,406 +0.08(+0.94%)
Jun 28, 2021 8.880 8.880 8.400 8.480 86,392 -0.40(-4.50%)
Jun 25, 2021 8.950 9.040 8.870 8.880 77,519 -0.02(-0.22%)
Jun 24, 2021 8.520 8.980 8.500 8.900 97,924 +0.40(+4.71%)
Jun 23, 2021 8.480 8.530 8.450 8.500 206,803 +0.01(+0.12%)
Jun 22, 2021 8.530 8.610 8.380 8.490 124,383 -0.04(-0.47%)
Jun 21, 2021 8.200 8.545 8.200 8.530 72,142 +0.34(+4.15%)
Jun 18, 2021 8.330 8.330 8.130 8.190 151,688 -0.22(-2.62%)
Jun 17, 2021 8.790 8.790 8.270 8.410 148,469 -0.34(-3.89%)
Jun 16, 2021 8.770 8.820 8.680 8.750 180,694 +0.01(+0.11%)
Jun 15, 2021 8.870 8.950 8.700 8.740 185,891 -0.16(-1.80%)
Jun 14, 2021 8.840 9.020 8.840 8.900 93,037 -0.09(-1.00%)
Jun 11, 2021 9.180 9.180 8.980 8.990 131,828 +0.00(+0.00%)
Jun 10, 2021 8.940 9.050 8.920 8.990 152,998 +0.06(+0.67%)
Jun 09, 2021 9.000 9.050 8.850 8.930 101,736 -0.01(-0.11%)
Jun 08, 2021 8.930 9.010 8.830 8.940 63,276 +0.04(+0.45%)
Jun 07, 2021 8.950 9.010 8.900 8.900 54,665 -0.05(-0.56%)
Jun 04, 2021 9.080 9.095 8.940 8.950 121,647 -0.10(-1.10%)
Jun 03, 2021 8.990 9.080 8.980 9.050 150,712 +0.00(+0.00%)
Jun 02, 2021 9.070 9.190 9.010 9.050 124,460 -0.01(-0.11%)
Jun 01, 2021 9.240 9.249 9.040 9.060 146,454 +0.00(+0.00%)
May 28, 2021 9.100 9.100 8.950 9.060 154,439 +0.06(+0.67%)
May 27, 2021 9.330 9.367 8.990 9.000 179,938 -0.28(-3.02%)
May 26, 2021 9.310 9.450 9.230 9.280 40,994 -0.03(-0.32%)
May 25, 2021 9.450 9.520 9.290 9.310 99,277 -0.13(-1.38%)
May 24, 2021 9.300 9.560 9.300 9.440 355,797 +0.14(+1.51%)
May 21, 2021 9.230 9.350 9.223 9.300 175,941 +0.07(+0.76%)
May 20, 2021 9.210 9.250 9.060 9.230 65,284 +0.07(+0.76%)
May 19, 2021 9.170 9.290 8.900 9.160 137,497 -0.12(-1.29%)
May 18, 2021 9.400 9.490 9.200 9.280 204,336 -0.03(-0.32%)
May 17, 2021 9.300 9.400 9.230 9.310 103,323 +0.04(+0.43%)
May 14, 2021 9.420 9.510 9.180 9.270 156,797 -0.16(-1.70%)
May 13, 2021 9.200 9.490 9.200 9.430 136,390 +0.18(+1.95%)
May 12, 2021 9.700 9.700 9.210 9.250 79,067 -0.44(-4.54%)
May 11, 2021 9.770 10.10 9.590 9.690 89,427 -0.20(-2.02%)
May 10, 2021 9.500 9.950 9.500 9.890 166,263 +0.49(+5.21%)
May 07, 2021 10.02 10.10 9.330 9.400 236,230 -0.60(-6.00%)
May 06, 2021 9.650 10.06 9.540 10.00 167,957 +0.28(+2.88%)
May 05, 2021 9.620 9.800 9.530 9.720 94,397 +0.15(+1.57%)
May 04, 2021 9.800 9.800 9.450 9.570 71,050 -0.24(-2.45%)
May 03, 2021 9.350 9.820 9.230 9.810 158,310 +0.56(+6.05%)
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%)
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.