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 (%)
Jul 29, 2011 8.960 9.140 8.910 9.060 124,377 +0.00(+0.00%)
Jul 28, 2011 9.000 9.130 8.500 9.060 303,023 -0.15(-1.63%)
Jul 27, 2011 9.440 9.480 9.210 9.210 114,024 -0.25(-2.64%)
Jul 26, 2011 9.540 9.615 9.430 9.460 101,151 -0.09(-0.94%)
Jul 25, 2011 9.500 9.610 9.450 9.550 138,383 +0.00(+0.00%)
Jul 22, 2011 9.510 9.565 9.490 9.550 79,808 +0.02(+0.21%)
Jul 21, 2011 9.410 9.550 9.410 9.530 64,583 +0.17(+1.82%)
Jul 20, 2011 9.250 9.380 9.250 9.360 98,347 +0.07(+0.75%)
Jul 19, 2011 9.390 9.470 9.150 9.290 281,935 -0.09(-0.96%)
Jul 18, 2011 9.470 9.470 9.150 9.380 141,512 -0.12(-1.26%)
Jul 15, 2011 9.530 9.580 9.430 9.500 46,294 -0.03(-0.31%)
Jul 14, 2011 9.610 9.740 9.500 9.530 70,862 -0.11(-1.14%)
Jul 13, 2011 9.730 9.730 9.350 9.640 171,741 -0.03(-0.31%)
Jul 12, 2011 9.770 9.810 9.600 9.670 62,573 -0.11(-1.12%)
Jul 11, 2011 9.900 9.919 9.630 9.780 123,851 -0.14(-1.41%)
Jul 08, 2011 9.950 10.04 9.900 9.920 52,027 -0.10(-1.00%)
Jul 07, 2011 10.03 10.11 10.00 10.02 51,669 +0.04(+0.40%)
Jul 06, 2011 10.06 10.14 9.920 9.980 58,323 -0.10(-0.99%)
Jul 05, 2011 10.18 10.22 10.03 10.08 62,009 -0.05(-0.49%)
Jul 01, 2011 10.00 10.17 9.900 10.13 108,373 +0.13(+1.30%)
Jun 30, 2011 10.01 10.07 9.980 10.00 65,766 -0.02(-0.20%)
Jun 29, 2011 10.11 10.15 9.990 10.02 96,601 -0.10(-0.99%)
Jun 28, 2011 10.00 10.18 10.00 10.12 98,116 +0.17(+1.71%)
Jun 27, 2011 9.940 10.03 9.890 9.950 138,351 +0.02(+0.20%)
Jun 24, 2011 10.12 10.12 9.810 9.930 135,872 -0.22(-2.17%)
Jun 23, 2011 10.01 10.19 9.970 10.15 106,815 +0.05(+0.50%)
Jun 22, 2011 10.11 10.30 10.10 10.10 41,529 -0.06(-0.59%)
Jun 21, 2011 10.11 10.25 10.05 10.16 56,882 +0.10(+0.99%)
Jun 20, 2011 10.05 10.08 10.02 10.06 108,352 +0.04(+0.40%)
Jun 17, 2011 10.00 10.06 9.890 10.02 170,720 +0.05(+0.50%)
Jun 16, 2011 9.930 10.09 9.880 9.970 84,236 +0.02(+0.20%)
Jun 15, 2011 9.940 10.05 9.890 9.950 83,634 -0.08(-0.80%)
Jun 14, 2011 9.980 10.13 9.930 10.03 109,429 +0.09(+0.91%)
Jun 13, 2011 9.980 10.02 9.890 9.940 65,676 -0.05(-0.50%)
Jun 10, 2011 10.02 10.05 9.910 9.990 68,415 -0.04(-0.40%)
Jun 09, 2011 9.990 10.14 9.980 10.03 114,261 +0.05(+0.50%)
Jun 08, 2011 10.17 10.17 9.900 9.980 167,950 -0.20(-1.96%)
Jun 07, 2011 10.19 10.21 10.10 10.18 112,311 +0.01(+0.10%)
Jun 06, 2011 10.28 10.30 10.15 10.17 135,850 -0.12(-1.17%)
Jun 03, 2011 10.18 10.35 10.11 10.29 211,224 +0.11(+1.08%)
May 24, 2011 10.42 10.45 10.13 10.18 163,907 -0.19(-1.83%)
May 23, 2011 10.31 10.50 10.31 10.37 146,590 -0.10(-0.96%)
May 20, 2011 10.32 10.48 10.23 10.47 84,646 +0.12(+1.16%)
May 19, 2011 10.39 10.47 10.19 10.35 109,900 +0.01(+0.10%)
May 18, 2011 10.41 10.65 10.30 10.34 134,368 -0.03(-0.29%)
May 17, 2011 10.28 10.38 10.16 10.37 119,835 +0.04(+0.39%)
May 16, 2011 10.33 10.47 10.32 10.33 134,504 -0.07(-0.67%)
May 13, 2011 10.40 10.48 10.32 10.40 94,145 +0.03(+0.29%)
May 12, 2011 10.50 10.56 10.30 10.37 111,957 -0.14(-1.33%)
May 11, 2011 10.74 10.84 10.43 10.51 258,538 -0.02(-0.19%)
May 10, 2011 10.59 10.68 10.48 10.53 179,503 +0.00(+0.00%)
May 09, 2011 10.45 10.59 10.35 10.53 176,500 +0.12(+1.15%)
May 06, 2011 10.39 10.48 10.24 10.41 248,471 +0.08(+0.77%)
May 05, 2011 10.16 10.36 10.10 10.33 166,838 +0.10(+0.98%)
May 04, 2011 10.35 10.37 10.12 10.23 153,085 -0.16(-1.54%)
May 03, 2011 10.50 10.58 10.30 10.39 139,678 -0.11(-1.05%)
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.