Skip to main content

Tsakos Energy Navigation Ltd (NY: TNP )

25.78 +0.05 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 86.47 88.51 86.25 88.51 60,346 +2.07(+2.39%)
Apr 29, 2008 88.65 88.97 86.33 86.44 36,737 -2.26(-2.55%)
Apr 28, 2008 84.75 88.84 84.75 88.70 94,429 +3.95(+4.66%)
Apr 25, 2008 84.97 85.00 83.58 84.75 41,874 +0.57(+0.68%)
Apr 24, 2008 85.54 85.90 83.96 84.18 39,054 -1.61(-1.87%)
Apr 23, 2008 84.83 87.01 84.45 85.79 55,427 +0.05(+0.06%)
Apr 22, 2008 87.04 87.69 84.64 85.73 68,602 -2.70(-3.05%)
Apr 21, 2008 88.13 88.84 87.56 88.43 48,015 -0.03(-0.03%)
Apr 18, 2008 88.81 88.81 87.69 88.46 55,314 +0.46(+0.53%)
Apr 17, 2008 87.34 88.10 86.69 87.99 39,368 +0.98(+1.13%)
Apr 16, 2008 86.74 87.31 85.90 87.01 44,516 +1.23(+1.43%)
Apr 15, 2008 84.75 85.89 83.88 85.79 33,440 +1.47(+1.74%)
Apr 14, 2008 83.23 84.42 83.17 84.32 31,431 +1.63(+1.98%)
Apr 11, 2008 84.02 84.42 82.38 82.68 36,200 -1.74(-2.06%)
Apr 10, 2008 84.94 85.02 83.93 84.42 41,786 +0.05(+0.06%)
Apr 09, 2008 85.38 85.73 84.04 84.37 33,194 -0.82(-0.96%)
Apr 08, 2008 85.24 85.65 84.97 85.19 50,966 -0.35(-0.41%)
Apr 07, 2008 86.25 86.28 85.24 85.54 41,088 -0.11(-0.13%)
Apr 04, 2008 85.73 85.81 84.67 85.65 52,655 -0.14(-0.16%)
Apr 03, 2008 86.09 86.41 85.54 85.79 63,928 -0.14(-0.16%)
Apr 02, 2008 86.28 86.60 85.57 85.92 49,534 -0.30(-0.35%)
Apr 01, 2008 84.56 86.77 84.07 86.22 87,258 +2.45(+2.93%)
Mar 31, 2008 82.98 84.94 82.41 83.77 141,999 +0.87(+1.05%)
Mar 28, 2008 84.97 85.41 82.55 82.90 179,079 -1.72(-2.03%)
Mar 27, 2008 85.21 86.33 84.37 84.62 56,694 +0.41(+0.49%)
Mar 26, 2008 85.95 85.95 83.20 84.21 64,735 -1.06(-1.25%)
Mar 25, 2008 86.82 86.82 84.91 85.27 72,350 -0.82(-0.95%)
Mar 24, 2008 83.04 87.75 82.55 86.09 110,521 +4.38(+5.37%)
Mar 21, 2008 79.90 81.81 79.14 81.70 90,730 +0.00(+0.00%)
Mar 20, 2008 79.90 81.81 79.14 81.70 90,730 +1.55(+1.94%)
Mar 19, 2008 80.61 82.87 79.25 80.15 102,864 -2.94(-3.54%)
Mar 18, 2008 71.92 84.53 79.00 83.09 156,085 +0.11(+0.13%)
Mar 17, 2008 83.77 85.05 81.65 82.98 42,116 -2.61(-3.05%)
Mar 14, 2008 87.67 87.67 84.70 85.60 33,230 -2.18(-2.48%)
Mar 13, 2008 87.15 87.80 84.94 87.77 39,766 +0.68(+0.78%)
Mar 12, 2008 85.68 88.02 85.68 87.09 41,749 +0.90(+1.04%)
Mar 11, 2008 85.13 86.88 84.02 86.19 59,264 +0.44(+0.51%)
Mar 10, 2008 87.64 87.77 84.83 85.76 39,519 -2.45(-2.78%)
Mar 07, 2008 87.01 89.44 86.28 88.21 48,171 -0.54(-0.61%)
Mar 06, 2008 89.84 91.02 88.54 88.75 90,696 -1.28(-1.42%)
Mar 05, 2008 89.60 91.29 89.33 90.03 127,856 +0.03(+0.03%)
Mar 04, 2008 89.11 90.01 86.63 90.01 123,376 +1.20(+1.35%)
Mar 03, 2008 89.16 90.03 86.77 88.81 132,310 -0.30(-0.34%)
Feb 29, 2008 89.84 89.84 88.26 89.11 92,763 -0.76(-0.85%)
Feb 28, 2008 90.93 91.10 88.56 89.87 94,588 -2.21(-2.40%)
Feb 27, 2008 93.19 94.36 91.86 92.08 106,962 -1.39(-1.49%)
Feb 26, 2008 92.70 93.96 91.48 93.47 112,086 +1.01(+1.09%)
Feb 25, 2008 90.88 93.28 89.05 92.46 102,423 +1.63(+1.80%)
Feb 22, 2008 91.64 92.40 89.87 90.82 159,732 -2.86(-3.05%)
Feb 21, 2008 94.77 94.77 92.95 93.68 66,369 -1.09(-1.15%)
Feb 20, 2008 94.58 95.78 92.51 94.77 62,679 +0.14(+0.14%)
Feb 19, 2008 97.88 97.88 93.25 94.64 76,258 +1.36(+1.46%)
Feb 18, 2008 95.54 95.54 91.78 93.28 0 +0.00(+0.00%)
Feb 15, 2008 95.54 95.54 91.78 93.28 60,403 -0.90(-0.95%)
Feb 14, 2008 92.21 95.02 91.26 94.17 90,182 +2.37(+2.58%)
Feb 13, 2008 91.23 92.87 90.20 91.80 75,544 +0.63(+0.69%)
Feb 12, 2008 91.31 92.92 90.47 91.18 51,737 +0.30(+0.33%)
Feb 11, 2008 94.28 94.39 90.23 90.88 106,279 -5.26(-5.47%)
Feb 08, 2008 96.87 98.04 95.73 96.14 26,290 -1.20(-1.23%)
Feb 07, 2008 95.43 98.01 95.07 97.33 37,490 +1.25(+1.30%)
Feb 06, 2008 95.32 97.77 94.64 96.08 56,270 +1.91(+2.02%)
Feb 05, 2008 93.58 96.54 93.58 94.17 62,092 -2.26(-2.34%)
Feb 04, 2008 95.05 97.03 93.52 96.43 72,299 +4.00(+4.33%)
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.