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

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
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 (%)
Apr 29, 2022 11.47 11.76 10.75 11.07 195,783 -0.38(-3.29%)
Apr 28, 2022 11.46 11.52 10.87 11.45 273,001 +0.13(+1.14%)
Apr 27, 2022 10.36 11.45 10.36 11.32 340,323 +1.15(+11.29%)
Apr 26, 2022 9.508 10.26 9.416 10.17 229,987 +0.77(+8.21%)
Apr 25, 2022 9.931 9.940 9.030 9.398 364,186 -0.97(-9.39%)
Apr 22, 2022 10.94 11.32 10.18 10.37 334,939 -0.74(-6.69%)
Apr 21, 2022 11.96 11.96 10.79 11.12 410,467 -0.44(-3.82%)
Apr 20, 2022 11.71 12.39 11.29 11.56 762,393 +0.28(+2.53%)
Apr 19, 2022 11.55 11.79 11.08 11.27 339,167 -0.15(-1.29%)
Apr 18, 2022 11.18 11.71 10.73 11.42 629,555 +0.26(+2.30%)
Apr 14, 2022 10.30 11.58 10.16 11.16 475,925 +0.68(+6.49%)
Apr 13, 2022 9.793 10.56 9.793 10.48 222,066 +0.77(+7.95%)
Apr 12, 2022 10.00 10.15 9.600 9.710 228,707 -0.06(-0.56%)
Apr 11, 2022 9.830 10.04 9.416 9.765 383,443 -0.04(-0.37%)
Apr 08, 2022 9.242 9.945 9.159 9.802 274,980 +0.65(+7.13%)
Apr 07, 2022 9.260 9.260 8.874 9.150 203,301 +0.06(+0.61%)
Apr 06, 2022 8.599 9.297 8.433 9.095 298,403 +0.50(+5.77%)
Apr 05, 2022 8.902 9.067 8.563 8.599 229,039 -0.13(-1.47%)
Apr 04, 2022 8.626 9.122 8.599 8.727 275,617 +0.24(+2.81%)
Apr 01, 2022 8.112 8.635 8.112 8.488 150,345 +0.41(+5.12%)
Mar 31, 2022 8.020 8.369 8.020 8.075 154,907 +0.00(+0.00%)
Mar 30, 2022 7.864 8.250 7.735 8.075 143,579 +0.26(+3.29%)
Mar 29, 2022 7.708 7.873 7.359 7.818 105,425 +0.01(+0.12%)
Mar 28, 2022 8.121 8.121 7.680 7.809 1,206,106 -0.32(-3.95%)
Mar 25, 2022 7.551 8.167 7.496 8.130 169,464 +0.51(+6.76%)
Mar 24, 2022 8.351 8.406 7.579 7.616 190,055 -0.65(-7.89%)
Mar 23, 2022 8.268 8.387 8.121 8.268 109,528 +0.00(+0.00%)
Mar 22, 2022 8.268 8.443 8.222 8.268 113,223 +0.00(+0.00%)
Mar 21, 2022 8.048 8.488 8.029 8.268 197,726 +0.12(+1.47%)
Mar 18, 2022 8.176 8.240 7.937 8.149 165,653 -0.02(-0.23%)
Mar 17, 2022 7.809 8.259 7.744 8.167 120,923 +0.40(+5.08%)
Mar 16, 2022 7.377 7.962 7.377 7.772 186,932 +0.51(+7.09%)
Mar 15, 2022 7.055 7.313 6.872 7.257 170,611 +0.09(+1.28%)
Mar 14, 2022 7.423 7.537 6.945 7.166 285,615 -0.26(-3.47%)
Mar 11, 2022 7.845 8.112 7.372 7.423 542,331 -0.57(-7.13%)
Mar 10, 2022 8.406 8.516 7.910 7.992 266,645 -0.46(-5.43%)
Mar 09, 2022 8.957 8.966 8.002 8.452 504,525 -0.86(-9.27%)
Mar 08, 2022 9.664 9.692 8.911 9.315 505,415 -0.26(-2.69%)
Mar 07, 2022 9.324 9.995 9.187 9.573 683,950 +0.35(+3.78%)
Mar 04, 2022 8.994 9.389 8.516 9.223 522,205 +0.23(+2.55%)
Mar 03, 2022 8.038 9.049 8.002 8.994 639,972 +1.08(+13.71%)
Mar 02, 2022 7.790 8.038 7.754 7.910 698,001 +0.17(+2.26%)
Mar 01, 2022 7.662 7.790 7.597 7.735 619,411 +0.25(+3.31%)
Feb 28, 2022 7.175 7.542 7.175 7.487 1,247,705 +0.31(+4.35%)
Feb 25, 2022 6.963 7.193 7.120 7.175 347,095 +0.24(+3.44%)
Feb 24, 2022 6.908 6.986 6.706 6.936 384,973 +0.06(+0.94%)
Feb 23, 2022 6.908 6.950 6.798 6.872 95,140 -0.02(-0.27%)
Feb 22, 2022 6.890 6.908 6.817 6.890 129,455 +0.00(+0.00%)
Feb 18, 2022 6.890 0 -0.08(-1.19%)
Feb 17, 2022 6.890 7.055 6.890 6.973 163,939 +0.04(+0.53%)
Feb 16, 2022 6.872 6.982 6.872 6.936 97,854 +0.05(+0.67%)
Feb 15, 2022 6.844 6.936 6.798 6.890 103,317 +0.00(+0.00%)
Feb 14, 2022 6.890 6.963 6.798 6.890 211,078 +0.00(+0.00%)
Feb 11, 2022 6.844 6.954 6.789 6.890 164,710 +0.10(+1.49%)
Feb 10, 2022 6.725 7.055 6.688 6.789 112,280 -0.10(-1.47%)
Feb 09, 2022 7.009 7.294 6.862 6.890 243,318 -0.02(-0.27%)
Feb 08, 2022 6.798 6.963 6.715 6.908 104,020 +0.11(+1.62%)
Feb 07, 2022 6.642 6.890 6.642 6.798 134,872 +0.08(+1.23%)
Feb 04, 2022 6.688 6.780 6.568 6.715 79,062 +0.02(+0.27%)
Feb 03, 2022 6.807 6.697 142,247 -0.22(-3.19%)
Feb 02, 2022 7.065 7.147 6.798 6.918 161,685 -0.16(-2.21%)
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.