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

Tsakos Energy Navigation Ltd (NY: TNP )

30.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Oct 30, 2020 6.942 7.112 6.817 6.960 62,183 -0.04(-0.51%)
Oct 29, 2020 6.817 7.049 6.718 6.996 79,160 +0.10(+1.43%)
Oct 28, 2020 6.987 7.049 6.781 6.897 119,460 -0.17(-2.41%)
Oct 27, 2020 7.058 7.139 6.987 7.067 93,896 +0.00(+0.00%)
Oct 26, 2020 7.345 7.408 7.032 7.067 62,654 -0.42(-5.62%)
Oct 23, 2020 7.417 7.703 7.363 7.488 117,333 +0.13(+1.70%)
Oct 22, 2020 7.130 7.417 7.121 7.363 34,898 +0.23(+3.27%)
Oct 21, 2020 7.032 7.184 7.032 7.130 62,815 +0.04(+0.51%)
Oct 20, 2020 7.023 7.211 7.018 7.094 116,701 +0.04(+0.64%)
Oct 19, 2020 7.211 7.318 7.005 7.049 99,148 -0.23(-3.20%)
Oct 16, 2020 7.238 7.587 7.103 7.282 78,706 +0.04(+0.62%)
Oct 15, 2020 7.184 7.372 7.094 7.238 40,035 -0.04(-0.62%)
Oct 14, 2020 7.139 7.488 7.139 7.282 85,399 +0.07(+0.99%)
Oct 13, 2020 7.560 7.560 7.166 7.211 74,874 -0.25(-3.36%)
Oct 12, 2020 7.291 7.560 7.085 7.461 128,354 +0.21(+2.84%)
Oct 09, 2020 7.668 7.721 7.255 7.255 59,280 -0.39(-5.04%)
Oct 08, 2020 7.049 7.721 7.049 7.641 110,596 +0.63(+8.94%)
Oct 07, 2020 7.238 7.238 6.937 7.014 77,766 -0.10(-1.39%)
Oct 06, 2020 7.435 7.697 7.103 7.112 119,447 -0.25(-3.41%)
Oct 05, 2020 6.978 7.560 6.964 7.363 120,852 +0.39(+5.52%)
Oct 02, 2020 6.924 7.063 6.763 6.978 78,371 -0.11(-1.52%)
Oct 01, 2020 7.058 7.130 6.808 7.085 148,081 -0.01(-0.13%)
Sep 30, 2020 6.646 7.157 6.632 7.094 137,684 +0.45(+6.74%)
Sep 29, 2020 6.763 6.764 6.422 6.646 106,507 -0.10(-1.46%)
Sep 28, 2020 6.584 6.834 6.351 6.745 137,223 +0.25(+3.86%)
Sep 25, 2020 6.405 6.664 6.324 6.494 176,391 +0.00(+0.00%)
Sep 24, 2020 6.664 6.673 6.369 6.494 171,465 -0.23(-3.46%)
Sep 23, 2020 7.390 7.390 6.476 6.727 359,773 -0.55(-7.51%)
Sep 22, 2020 7.506 7.533 7.112 7.273 181,700 -0.13(-1.70%)
Sep 21, 2020 7.900 7.900 7.300 7.399 97,066 -0.49(-6.24%)
Sep 18, 2020 8.088 8.151 7.856 7.891 71,784 -0.21(-2.54%)
Sep 17, 2020 8.205 8.438 8.044 8.097 75,044 -0.10(-1.20%)
Sep 16, 2020 8.044 8.384 8.044 8.196 53,334 +0.13(+1.67%)
Sep 15, 2020 8.286 8.286 7.990 8.062 66,572 -0.07(-0.88%)
Sep 14, 2020 7.668 8.258 7.644 8.133 126,267 +0.47(+6.07%)
Sep 11, 2020 7.488 7.811 7.470 7.668 104,383 +0.21(+2.76%)
Sep 10, 2020 7.390 7.497 7.337 7.461 76,645 +0.06(+0.85%)
Sep 09, 2020 7.632 7.632 7.255 7.399 104,224 -0.09(-1.20%)
Sep 08, 2020 7.453 7.605 7.264 7.488 156,121 -0.09(-1.18%)
Sep 04, 2020 7.882 7.882 7.327 7.578 146,918 -0.13(-1.63%)
Sep 03, 2020 7.623 7.874 7.524 7.703 142,854 +0.06(+0.82%)
Sep 02, 2020 7.766 7.847 7.542 7.641 219,002 -0.11(-1.39%)
Sep 01, 2020 7.927 7.927 7.623 7.748 114,587 -0.13(-1.59%)
Aug 31, 2020 7.954 7.981 7.748 7.874 70,458 -0.16(-2.01%)
Aug 28, 2020 7.497 8.062 7.497 8.035 105,723 +0.50(+6.66%)
Aug 27, 2020 7.668 7.836 7.435 7.533 208,724 -0.16(-2.10%)
Aug 26, 2020 7.856 7.874 7.641 7.694 114,416 -0.17(-2.16%)
Aug 25, 2020 8.097 8.097 7.838 7.865 66,824 -0.15(-1.90%)
Aug 24, 2020 7.775 8.071 7.703 8.017 126,835 +0.25(+3.23%)
Aug 21, 2020 7.793 7.838 7.712 7.766 72,677 -0.09(-1.14%)
Aug 20, 2020 7.793 7.874 7.721 7.856 90,775 +0.01(+0.11%)
Aug 19, 2020 7.999 7.999 7.793 7.847 99,992 -0.13(-1.68%)
Aug 18, 2020 8.527 8.527 7.900 7.981 127,766 -0.56(-6.51%)
Aug 17, 2020 8.635 8.644 8.456 8.536 110,675 -0.10(-1.14%)
Aug 14, 2020 8.393 8.662 8.250 8.635 117,110 +0.24(+2.88%)
Aug 13, 2020 8.250 8.474 8.169 8.393 105,651 +0.13(+1.63%)
Aug 12, 2020 7.945 8.303 7.936 8.259 127,533 +0.38(+4.77%)
Aug 11, 2020 7.766 8.214 7.766 7.882 130,823 +0.10(+1.27%)
Aug 10, 2020 7.829 8.009 7.757 7.784 87,749 -0.10(-1.25%)
Aug 07, 2020 7.838 7.936 7.659 7.882 84,734 +0.04(+0.57%)
Aug 06, 2020 7.927 8.035 7.721 7.838 121,551 -0.09(-1.13%)
Aug 05, 2020 7.909 7.972 7.730 7.927 120,114 +0.04(+0.45%)
Aug 04, 2020 7.632 8.008 7.632 7.891 156,172 +0.17(+2.20%)
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.