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 (%)
Nov 30, 2015 7.920 7.930 7.700 7.770 412,705 -0.06(-0.77%)
Nov 27, 2015 7.710 7.870 7.690 7.830 236,545 +0.07(+0.90%)
Nov 25, 2015 7.720 7.760 7.760 7.760 427,200 -0.02(-0.26%)
Nov 24, 2015 7.860 8.060 7.750 7.780 864,342 -0.13(-1.64%)
Nov 23, 2015 8.280 8.280 7.840 7.910 421,122 -0.33(-4.00%)
Nov 20, 2015 8.420 8.450 8.200 8.240 277,169 -0.05(-0.60%)
Nov 19, 2015 8.480 8.590 8.270 8.290 312,248 -0.28(-3.27%)
Nov 18, 2015 8.640 8.660 8.470 8.570 322,076 -0.01(-0.12%)
Nov 17, 2015 8.720 8.900 8.530 8.580 304,440 -0.22(-2.50%)
Nov 16, 2015 8.680 8.900 8.550 8.800 399,862 +0.15(+1.73%)
Nov 13, 2015 8.630 8.860 8.460 8.650 324,485 +0.11(+1.29%)
Nov 12, 2015 8.510 8.640 8.300 8.540 490,420 -0.02(-0.23%)
Nov 11, 2015 8.760 8.840 8.530 8.560 375,492 -0.20(-2.28%)
Nov 10, 2015 8.880 9.030 8.480 8.760 685,010 -0.23(-2.56%)
Nov 09, 2015 8.700 9.050 8.680 8.990 720,273 +0.29(+3.33%)
Nov 06, 2015 8.640 9.140 8.595 8.700 882,143 +0.08(+0.93%)
Nov 05, 2015 8.800 8.870 8.530 8.620 465,176 -0.19(-2.16%)
Nov 04, 2015 9.030 9.030 8.650 8.810 344,479 -0.18(-2.00%)
Nov 03, 2015 9.040 9.160 8.820 8.990 329,710 -0.11(-1.21%)
Nov 02, 2015 8.970 9.120 8.770 9.100 331,078 +0.13(+1.45%)
Oct 30, 2015 8.800 8.970 8.560 8.970 355,827 +0.24(+2.75%)
Oct 29, 2015 8.630 8.770 8.520 8.730 387,323 +0.09(+1.04%)
Oct 28, 2015 8.510 8.790 8.440 8.640 501,224 +0.14(+1.65%)
Oct 27, 2015 8.720 8.720 8.350 8.500 447,785 -0.21(-2.41%)
Oct 26, 2015 9.020 9.090 8.650 8.710 298,093 -0.35(-3.86%)
Oct 23, 2015 9.010 9.060 8.860 9.060 266,434 +0.09(+1.00%)
Oct 22, 2015 8.900 8.990 8.770 8.970 430,741 +0.15(+1.70%)
Oct 21, 2015 8.930 9.070 8.800 8.820 355,460 -0.04(-0.45%)
Oct 20, 2015 8.950 8.970 8.700 8.860 387,094 -0.09(-1.01%)
Oct 19, 2015 9.250 9.250 8.835 8.950 316,415 -0.30(-3.24%)
Oct 16, 2015 9.160 9.250 8.980 9.250 259,395 +0.07(+0.76%)
Oct 15, 2015 8.890 9.180 8.850 9.180 431,933 +0.31(+3.49%)
Oct 14, 2015 9.130 9.140 8.660 8.870 370,265 -0.23(-2.53%)
Oct 13, 2015 8.990 9.240 8.860 9.100 386,794 +0.08(+0.89%)
Oct 12, 2015 9.050 9.070 8.820 9.020 234,486 +0.00(+0.00%)
Oct 09, 2015 9.320 9.440 9.000 9.020 411,467 -0.28(-3.01%)
Oct 08, 2015 9.500 9.600 9.010 9.300 623,256 -0.31(-3.23%)
Oct 07, 2015 9.050 9.630 9.010 9.610 1,037,813 +0.66(+7.37%)
Oct 06, 2015 9.010 9.190 8.950 8.950 379,967 -0.09(-1.00%)
Oct 05, 2015 8.940 9.100 8.870 9.040 609,914 +0.35(+4.03%)
Oct 02, 2015 8.290 8.880 8.160 8.690 636,284 +0.26(+3.08%)
Oct 01, 2015 8.330 8.470 8.110 8.430 475,174 +0.30(+3.69%)
Sep 30, 2015 8.070 8.170 7.870 8.130 355,992 +0.32(+4.10%)
Sep 29, 2015 7.590 7.910 7.580 7.810 400,387 +0.26(+3.44%)
Sep 28, 2015 8.100 8.180 7.510 7.550 507,436 -0.64(-7.81%)
Sep 25, 2015 8.450 8.590 8.160 8.190 272,997 -0.24(-2.85%)
Sep 24, 2015 8.450 8.500 8.350 8.430 344,536 -0.05(-0.59%)
Sep 23, 2015 8.510 8.830 8.440 8.480 407,228 -0.05(-0.59%)
Sep 22, 2015 8.610 8.720 8.400 8.530 434,111 -0.18(-2.07%)
Sep 21, 2015 8.950 8.950 8.600 8.710 431,392 -0.10(-1.14%)
Sep 18, 2015 8.510 8.890 8.510 8.810 930,879 +0.14(+1.61%)
Sep 17, 2015 8.250 8.910 8.200 8.670 542,673 +0.39(+4.71%)
Sep 16, 2015 7.990 8.380 7.960 8.280 484,006 +0.32(+4.02%)
Sep 15, 2015 7.800 8.000 7.720 7.960 308,541 +0.23(+2.98%)
Sep 14, 2015 7.920 7.950 7.590 7.730 412,866 -0.27(-3.37%)
Sep 11, 2015 7.740 8.000 7.590 8.000 344,329 +0.19(+2.43%)
Sep 10, 2015 7.910 8.030 7.790 7.810 333,461 -0.13(-1.64%)
Sep 09, 2015 7.960 8.089 7.800 7.940 279,199 +0.01(+0.13%)
Sep 08, 2015 8.060 8.120 7.820 7.930 610,023 +0.09(+1.15%)
Sep 04, 2015 7.480 7.840 7.840 7.840 330,700 +0.23(+3.02%)
Sep 03, 2015 7.630 7.840 7.560 7.610 373,443 +0.06(+0.79%)
Sep 02, 2015 7.330 7.620 7.150 7.550 797,787 +0.31(+4.28%)
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.