Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tsakos Energy Navigation Ltd (NY: TNP )

31.20 +0.19 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2021 7.212 7.359 7.147 7.303 84,009 +0.09(+1.27%)
Jul 29, 2021 7.074 7.340 7.019 7.212 121,747 +0.24(+3.43%)
Jul 28, 2021 6.660 7.028 6.568 6.973 117,585 +0.39(+5.86%)
Jul 27, 2021 6.798 6.803 6.587 6.587 71,792 -0.27(-3.89%)
Jul 26, 2021 6.844 7.156 6.761 6.853 103,583 -0.08(-1.19%)
Jul 23, 2021 6.936 7.046 6.835 6.936 70,653 +0.05(+0.67%)
Jul 22, 2021 6.899 7.019 6.743 6.890 93,097 +0.02(+0.27%)
Jul 21, 2021 6.991 7.184 6.835 6.872 108,822 -0.09(-1.32%)
Jul 20, 2021 6.642 7.037 6.541 6.963 163,165 +0.28(+4.26%)
Jul 19, 2021 6.936 6.982 6.550 6.679 163,048 -0.34(-4.84%)
Jul 16, 2021 7.101 7.340 6.899 7.019 253,531 -0.27(-3.66%)
Jul 15, 2021 7.469 7.634 7.147 7.285 251,390 -0.24(-3.17%)
Jul 14, 2021 7.349 7.652 7.313 7.524 152,215 +0.29(+4.07%)
Jul 13, 2021 7.212 7.340 7.193 7.230 101,391 -0.16(-2.11%)
Jul 12, 2021 7.359 7.477 7.196 7.386 109,678 -0.12(-1.57%)
Jul 09, 2021 7.477 7.613 7.395 7.504 72,418 +0.11(+1.47%)
Jul 08, 2021 7.332 7.404 7.050 7.395 123,423 +0.00(+0.00%)
Jul 07, 2021 7.395 7.803 7.277 7.395 111,107 -0.04(-0.49%)
Jul 06, 2021 7.558 7.849 7.295 7.431 160,775 -0.13(-1.68%)
Jul 02, 2021 7.577 7.667 7.413 7.558 115,171 +0.01(+0.12%)
Jul 01, 2021 7.803 7.840 7.504 7.549 95,340 -0.25(-3.26%)
Jun 30, 2021 7.885 7.958 7.740 7.803 62,376 +0.04(+0.47%)
Jun 29, 2021 7.849 7.885 7.477 7.767 109,552 +0.07(+0.94%)
Jun 28, 2021 8.058 8.058 7.622 7.695 95,210 -0.36(-4.50%)
Jun 25, 2021 8.121 8.203 8.048 8.058 85,431 -0.02(-0.22%)
Jun 24, 2021 7.731 8.148 7.713 8.076 107,919 +0.36(+4.71%)
Jun 23, 2021 7.695 7.740 7.667 7.713 227,912 +0.01(+0.12%)
Jun 22, 2021 7.740 7.813 7.604 7.704 137,079 -0.04(-0.47%)
Jun 21, 2021 7.441 7.754 7.441 7.740 79,505 +0.31(+4.15%)
Jun 18, 2021 7.558 7.558 7.377 7.431 167,171 -0.20(-2.62%)
Jun 17, 2021 7.976 7.976 7.504 7.631 163,623 -0.31(-3.89%)
Jun 16, 2021 7.958 8.003 7.876 7.940 199,138 +0.01(+0.11%)
Jun 15, 2021 8.048 8.121 7.894 7.931 204,865 -0.15(-1.80%)
Jun 14, 2021 8.021 8.185 8.021 8.076 102,533 -0.08(-1.00%)
Jun 11, 2021 8.330 8.330 8.148 8.157 145,284 +0.00(+0.00%)
Jun 10, 2021 8.112 8.212 8.094 8.157 168,614 +0.05(+0.67%)
Jun 09, 2021 8.166 8.212 8.030 8.103 112,120 -0.01(-0.11%)
Jun 08, 2021 8.103 8.175 8.012 8.112 69,734 +0.04(+0.45%)
Jun 07, 2021 8.121 8.175 8.076 8.076 60,244 -0.05(-0.56%)
Jun 04, 2021 8.239 8.253 8.112 8.121 134,063 -0.09(-1.10%)
Jun 03, 2021 8.157 8.239 8.148 8.212 166,095 +0.00(+0.00%)
Jun 02, 2021 8.230 8.339 8.175 8.212 137,164 -0.01(-0.11%)
Jun 01, 2021 8.384 8.392 8.203 8.221 161,403 +0.00(+0.00%)
May 28, 2021 8.257 8.257 8.121 8.221 170,203 +0.05(+0.67%)
May 27, 2021 8.466 8.499 8.157 8.166 198,304 -0.25(-3.02%)
May 26, 2021 8.448 8.575 8.375 8.420 45,178 -0.03(-0.32%)
May 25, 2021 8.575 8.638 8.430 8.448 109,410 -0.12(-1.38%)
May 24, 2021 8.439 8.675 8.439 8.566 392,114 +0.13(+1.51%)
May 21, 2021 8.375 8.484 8.368 8.439 193,899 +0.06(+0.76%)
May 20, 2021 8.357 8.393 8.221 8.375 71,947 +0.06(+0.76%)
May 19, 2021 8.321 8.430 8.076 8.312 151,531 -0.11(-1.29%)
May 18, 2021 8.529 8.611 8.348 8.420 225,193 -0.03(-0.32%)
May 17, 2021 8.439 8.529 8.375 8.448 113,869 +0.04(+0.43%)
May 14, 2021 8.548 8.629 8.330 8.411 172,801 -0.15(-1.70%)
May 13, 2021 8.348 8.611 8.348 8.557 150,311 +0.16(+1.95%)
May 12, 2021 8.802 8.802 8.357 8.393 87,137 -0.40(-4.54%)
May 11, 2021 8.865 9.165 8.702 8.793 98,555 -0.18(-2.02%)
May 10, 2021 8.620 9.028 8.620 8.974 183,233 +0.44(+5.21%)
May 07, 2021 9.092 9.165 8.466 8.529 260,342 -0.54(-6.00%)
May 06, 2021 8.756 9.128 8.656 9.074 185,100 +0.25(+2.88%)
May 05, 2021 8.729 8.892 8.647 8.820 104,032 +0.14(+1.57%)
May 04, 2021 8.892 8.892 8.575 8.684 78,302 -0.22(-2.45%)
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.