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, 2022 12.40 12.85 12.31 12.35 102,982 -0.22(-1.75%)
Jul 28, 2022 12.50 12.75 12.26 12.57 160,790 +0.01(+0.08%)
Jul 27, 2022 11.89 12.96 11.76 12.56 242,837 +0.86(+7.35%)
Jul 26, 2022 11.88 12.00 11.50 11.70 246,596 -0.07(-0.59%)
Jul 25, 2022 11.11 11.98 11.10 11.77 272,433 +0.85(+7.78%)
Jul 22, 2022 11.04 11.11 10.73 10.92 135,268 -0.04(-0.36%)
Jul 21, 2022 10.71 11.05 10.61 10.96 380,534 -0.17(-1.53%)
Jul 20, 2022 10.44 11.23 10.22 11.13 253,121 +0.68(+6.51%)
Jul 19, 2022 9.950 10.55 9.770 10.45 128,569 +0.57(+5.77%)
Jul 18, 2022 9.930 10.12 9.800 9.880 166,968 +0.27(+2.81%)
Jul 15, 2022 9.490 9.739 9.307 9.610 91,800 +0.32(+3.44%)
Jul 14, 2022 9.190 9.680 9.045 9.290 117,051 -0.41(-4.23%)
Jul 13, 2022 8.680 9.820 8.680 9.700 205,028 +0.78(+8.74%)
Jul 12, 2022 8.660 9.040 8.650 8.920 89,748 +0.04(+0.45%)
Jul 11, 2022 9.130 9.170 8.810 8.880 90,850 -0.37(-4.00%)
Jul 08, 2022 9.470 9.510 9.122 9.250 45,888 -0.16(-1.70%)
Jul 07, 2022 9.400 9.690 9.330 9.410 112,005 +0.33(+3.63%)
Jul 06, 2022 8.770 9.190 8.400 9.080 228,748 +0.13(+1.45%)
Jul 05, 2022 9.450 9.450 8.763 8.950 173,199 -0.61(-6.38%)
Jul 01, 2022 9.090 9.660 8.780 9.560 161,311 +0.59(+6.58%)
Jun 30, 2022 9.540 9.540 8.680 8.970 233,725 -0.06(-0.66%)
Jun 29, 2022 9.450 9.567 9.030 9.030 119,766 -0.42(-4.44%)
Jun 28, 2022 9.740 9.820 9.350 9.450 77,993 -0.16(-1.66%)
Jun 27, 2022 9.330 9.790 9.290 9.610 107,340 +0.49(+5.37%)
Jun 24, 2022 8.780 9.200 8.644 9.120 98,837 +0.36(+4.11%)
Jun 23, 2022 8.850 8.870 8.610 8.760 177,455 -0.06(-0.68%)
Jun 22, 2022 8.890 9.010 8.735 8.820 105,705 -0.36(-3.92%)
Jun 21, 2022 9.000 9.320 8.790 9.180 181,517 +0.34(+3.85%)
Jun 17, 2022 9.200 9.340 8.750 8.840 208,426 -0.22(-2.43%)
Jun 16, 2022 9.350 9.490 8.860 9.060 334,166 -0.62(-6.40%)
Jun 15, 2022 9.700 10.01 9.350 9.680 240,193 -0.11(-1.12%)
Jun 14, 2022 10.03 10.36 9.760 9.790 148,962 -0.13(-1.31%)
Jun 13, 2022 9.910 10.40 9.780 9.920 166,766 -0.50(-4.80%)
Jun 10, 2022 10.09 10.51 9.610 10.42 150,913 +0.11(+1.07%)
Jun 09, 2022 10.75 10.75 10.05 10.31 248,759 -0.59(-5.41%)
Jun 08, 2022 11.42 11.49 10.85 10.90 88,003 -0.48(-4.22%)
Jun 07, 2022 11.02 11.49 10.86 11.38 87,573 +0.23(+2.06%)
Jun 06, 2022 11.01 11.26 10.76 11.15 117,013 +0.05(+0.45%)
Jun 03, 2022 11.21 11.21 10.75 11.10 150,234 +0.08(+0.73%)
Jun 02, 2022 11.23 11.77 11.02 11.02 164,751 -0.21(-1.87%)
Jun 01, 2022 10.80 11.33 10.80 11.23 139,214 +0.47(+4.37%)
May 31, 2022 11.50 11.55 10.70 10.76 122,505 -0.54(-4.78%)
May 27, 2022 11.27 11.44 10.56 11.30 134,635 +0.01(+0.09%)
May 26, 2022 11.69 12.00 11.27 11.29 138,232 -0.36(-3.09%)
May 25, 2022 11.19 11.79 11.14 11.65 273,783 +0.39(+3.46%)
May 24, 2022 11.30 11.32 10.77 11.26 176,888 +0.02(+0.18%)
May 23, 2022 11.30 11.37 10.49 11.24 303,984 -0.42(-3.60%)
May 20, 2022 12.18 12.23 11.47 11.66 136,498 -0.52(-4.27%)
May 19, 2022 11.13 12.18 11.13 12.18 169,954 +0.92(+8.17%)
May 18, 2022 11.57 12.01 11.14 11.26 157,588 -0.27(-2.34%)
May 17, 2022 12.19 12.19 11.26 11.53 159,952 -0.39(-3.27%)
May 16, 2022 11.02 12.10 10.62 11.92 239,291 +0.79(+7.10%)
May 13, 2022 11.00 11.65 10.95 11.13 307,063 +0.22(+2.02%)
May 12, 2022 10.84 10.93 10.10 10.91 546,432 -0.03(-0.27%)
May 11, 2022 10.90 11.64 10.62 10.94 225,230 +0.04(+0.37%)
May 10, 2022 11.10 11.38 10.34 10.90 259,000 -0.16(-1.45%)
May 09, 2022 12.18 12.44 9.904 11.06 876,312 -2.07(-15.77%)
May 06, 2022 13.12 13.90 12.86 13.13 351,968 +0.02(+0.15%)
May 05, 2022 12.91 13.25 12.39 13.11 236,129 +0.21(+1.63%)
May 04, 2022 12.85 13.16 12.46 12.90 193,317 +0.44(+3.53%)
May 03, 2022 11.83 12.49 11.75 12.46 147,468 +0.58(+4.88%)
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.