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

Tsakos Energy Navigation Ltd (NY: TNP )

31.12 +0.44 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Dec 31, 2020 7.277 7.277 7.277 134,371 -0.03(-0.37%)
Dec 30, 2020 7.395 7.485 7.250 7.304 134,371 -0.06(-0.86%)
Dec 29, 2020 7.639 7.657 7.268 7.367 178,475 -0.27(-3.56%)
Dec 28, 2020 7.839 7.911 7.594 7.639 131,272 -0.19(-2.43%)
Dec 24, 2020 7.802 7.930 7.730 7.830 43,146 -0.06(-0.80%)
Dec 23, 2020 7.567 8.065 7.567 7.893 73,799 +0.35(+4.69%)
Dec 22, 2020 7.902 7.993 7.494 7.540 90,232 -0.35(-4.48%)
Dec 21, 2020 7.748 8.023 7.630 7.893 100,398 -0.17(-2.13%)
Dec 18, 2020 8.446 8.464 8.020 8.065 102,294 -0.27(-3.26%)
Dec 17, 2020 8.636 8.654 8.201 8.337 108,903 -0.30(-3.46%)
Dec 16, 2020 8.790 8.799 8.609 8.636 52,812 -0.15(-1.75%)
Dec 15, 2020 8.881 8.881 8.645 8.790 99,199 +0.08(+0.88%)
Dec 14, 2020 8.990 9.080 8.704 8.713 111,257 -0.09(-1.02%)
Dec 11, 2020 8.659 8.803 8.463 8.803 112,120 +0.19(+2.18%)
Dec 10, 2020 8.212 8.847 8.212 8.615 96,175 +0.41(+5.02%)
Dec 09, 2020 8.498 8.543 8.087 8.203 96,727 -0.28(-3.27%)
Dec 08, 2020 8.561 8.829 8.409 8.481 88,545 -0.15(-1.76%)
Dec 07, 2020 8.498 8.847 8.257 8.633 92,596 +0.07(+0.84%)
Dec 04, 2020 8.221 8.758 8.194 8.561 110,443 +0.35(+4.25%)
Dec 03, 2020 8.069 8.257 8.051 8.212 67,956 +0.21(+2.68%)
Dec 02, 2020 7.729 8.203 7.667 7.998 87,189 +0.28(+3.59%)
Dec 01, 2020 7.908 8.114 7.622 7.720 88,616 -0.16(-2.04%)
Nov 30, 2020 8.230 8.230 7.881 7.881 229,564 -0.38(-4.55%)
Nov 27, 2020 8.239 8.454 8.096 8.257 87,192 -0.02(-0.22%)
Nov 25, 2020 8.257 8.427 7.711 8.275 136,600 -0.02(-0.22%)
Nov 24, 2020 8.463 8.579 8.060 8.293 266,397 +0.06(+0.76%)
Nov 23, 2020 7.514 8.668 7.434 8.230 513,758 +1.06(+14.86%)
Nov 20, 2020 7.112 7.264 7.076 7.166 243,467 +0.05(+0.75%)
Nov 19, 2020 7.031 7.201 7.022 7.112 100,388 +0.04(+0.51%)
Nov 18, 2020 7.166 7.389 7.050 7.076 170,419 -0.09(-1.25%)
Nov 17, 2020 6.996 7.219 6.951 7.166 113,160 +0.04(+0.50%)
Nov 16, 2020 6.861 7.201 6.806 7.130 96,971 +0.44(+6.55%)
Nov 13, 2020 6.682 6.772 6.548 6.691 83,726 +0.04(+0.54%)
Nov 12, 2020 7.005 7.084 6.620 6.656 111,599 -0.42(-5.94%)
Nov 11, 2020 7.371 7.371 6.960 7.076 69,892 -0.20(-2.71%)
Nov 10, 2020 7.183 7.407 7.112 7.273 265,552 +0.06(+0.87%)
Nov 09, 2020 7.139 7.309 7.103 7.210 392,219 +0.49(+7.32%)
Nov 06, 2020 6.799 6.942 6.691 6.718 46,278 -0.08(-1.18%)
Nov 05, 2020 6.691 6.969 6.691 6.799 43,097 +0.16(+2.43%)
Nov 04, 2020 6.879 6.879 6.611 6.638 83,151 -0.21(-3.01%)
Nov 03, 2020 7.139 7.139 6.817 6.844 77,700 -0.24(-3.41%)
Nov 02, 2020 7.049 7.291 6.960 7.085 92,177 +0.13(+1.93%)
Oct 30, 2020 6.933 7.103 6.808 6.951 62,264 -0.04(-0.51%)
Oct 29, 2020 6.808 7.040 6.709 6.987 79,263 +0.10(+1.43%)
Oct 28, 2020 6.978 7.040 6.772 6.888 119,615 -0.17(-2.41%)
Oct 27, 2020 7.049 7.130 6.978 7.058 94,017 +0.00(+0.00%)
Oct 26, 2020 7.336 7.398 7.022 7.058 62,735 -0.42(-5.62%)
Oct 23, 2020 7.407 7.693 7.353 7.479 117,485 +0.13(+1.70%)
Oct 22, 2020 7.121 7.407 7.112 7.353 34,943 +0.23(+3.27%)
Oct 21, 2020 7.022 7.175 7.022 7.121 62,896 +0.04(+0.51%)
Oct 20, 2020 7.013 7.201 7.009 7.085 116,853 +0.04(+0.64%)
Oct 19, 2020 7.201 7.309 6.996 7.040 99,277 -0.23(-3.20%)
Oct 16, 2020 7.228 7.577 7.094 7.273 78,808 +0.04(+0.62%)
Oct 15, 2020 7.175 7.362 7.085 7.228 40,087 -0.04(-0.62%)
Oct 14, 2020 7.130 7.479 7.130 7.273 85,509 +0.07(+0.99%)
Oct 13, 2020 7.550 7.550 7.157 7.201 74,971 -0.25(-3.36%)
Oct 12, 2020 7.282 7.550 7.076 7.452 128,521 +0.21(+2.84%)
Oct 09, 2020 7.658 7.711 7.246 7.246 59,357 -0.38(-5.04%)
Oct 08, 2020 7.040 7.711 7.040 7.631 110,739 +0.63(+8.94%)
Oct 07, 2020 7.228 7.228 6.928 7.005 77,867 -0.10(-1.39%)
Oct 06, 2020 7.425 7.687 7.094 7.103 119,601 -0.25(-3.41%)
Oct 05, 2020 6.969 7.550 6.955 7.353 121,009 +0.38(+5.52%)
Oct 02, 2020 6.915 7.054 6.754 6.969 78,472 -0.11(-1.52%)
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.