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 29, 2019 3.560 3.590 3.520 3.550 211,900 +0.00(+0.00%)
Nov 27, 2019 3.450 3.550 3.420 3.550 310,500 +0.09(+2.60%)
Nov 26, 2019 3.450 3.530 3.390 3.460 299,796 -0.15(-4.16%)
Nov 25, 2019 3.530 3.610 3.470 3.610 225,330 +0.08(+2.27%)
Nov 22, 2019 3.540 3.560 3.480 3.530 226,300 -0.01(-0.28%)
Nov 21, 2019 3.620 3.640 3.480 3.540 230,448 -0.06(-1.67%)
Nov 20, 2019 3.500 3.630 3.480 3.600 370,394 +0.12(+3.45%)
Nov 19, 2019 3.350 3.500 3.300 3.480 207,357 +0.11(+3.26%)
Nov 18, 2019 3.460 3.460 3.300 3.370 255,291 -0.12(-3.44%)
Nov 15, 2019 3.420 3.510 3.350 3.490 184,200 +0.07(+2.05%)
Nov 14, 2019 3.390 3.440 3.330 3.420 205,341 +0.02(+0.59%)
Nov 13, 2019 3.380 3.430 3.250 3.400 171,674 -0.01(-0.29%)
Nov 12, 2019 3.250 3.480 3.250 3.410 239,603 +0.16(+4.92%)
Nov 11, 2019 3.300 3.300 3.210 3.250 305,100 -0.04(-1.22%)
Nov 08, 2019 3.280 3.340 3.280 3.290 239,300 -0.02(-0.60%)
Nov 07, 2019 3.450 3.450 3.280 3.310 312,715 -0.07(-2.07%)
Nov 06, 2019 3.490 3.510 3.365 3.380 261,201 -0.14(-3.98%)
Nov 05, 2019 3.600 3.650 3.460 3.520 290,053 -0.07(-1.95%)
Nov 04, 2019 3.670 3.680 3.590 3.590 134,692 -0.04(-1.10%)
Nov 01, 2019 3.520 3.670 3.520 3.630 251,800 +0.08(+2.25%)
Oct 31, 2019 3.700 3.710 3.502 3.550 276,927 -0.16(-4.31%)
Oct 30, 2019 3.760 3.780 3.700 3.710 186,792 -0.08(-2.11%)
Oct 29, 2019 3.840 3.850 3.730 3.790 167,704 -0.05(-1.30%)
Oct 28, 2019 3.800 3.880 3.800 3.840 487,704 +0.04(+1.05%)
Oct 25, 2019 3.800 3.860 3.780 3.800 268,500 +0.01(+0.26%)
Oct 24, 2019 3.860 3.900 3.760 3.790 384,649 -0.05(-1.30%)
Oct 23, 2019 3.760 3.870 3.730 3.840 548,296 +0.10(+2.67%)
Oct 22, 2019 3.620 3.810 3.520 3.740 394,841 -0.08(-2.09%)
Oct 21, 2019 3.870 3.920 3.800 3.820 373,814 +0.00(+0.00%)
Oct 18, 2019 3.860 3.890 3.800 3.820 231,000 -0.03(-0.78%)
Oct 17, 2019 3.870 3.930 3.800 3.850 467,488 -0.01(-0.26%)
Oct 16, 2019 3.870 3.940 3.750 3.860 494,923 +0.01(+0.26%)
Oct 15, 2019 3.990 4.000 3.770 3.850 498,231 -0.14(-3.51%)
Oct 14, 2019 3.770 3.990 3.770 3.990 697,016 +0.23(+6.12%)
Oct 11, 2019 3.810 3.860 3.740 3.760 667,400 +0.13(+3.58%)
Oct 10, 2019 3.570 3.730 3.500 3.630 612,130 +0.01(+0.28%)
Oct 09, 2019 3.500 3.820 3.500 3.620 966,555 +0.12(+3.43%)
Oct 08, 2019 3.300 3.500 3.280 3.500 794,486 +0.16(+4.79%)
Oct 07, 2019 3.130 3.400 3.113 3.340 877,781 +0.26(+8.44%)
Oct 04, 2019 2.880 3.100 2.857 3.080 478,000 +0.23(+8.07%)
Oct 03, 2019 2.890 2.950 2.840 2.850 158,539 -0.07(-2.40%)
Oct 02, 2019 2.920 2.980 2.870 2.920 107,309 -0.05(-1.68%)
Oct 01, 2019 2.980 3.000 2.950 2.970 83,933 +0.02(+0.68%)
Sep 30, 2019 2.950 3.000 2.920 2.950 123,429 -0.02(-0.67%)
Sep 27, 2019 2.930 3.000 2.930 2.970 78,900 +0.04(+1.37%)
Sep 26, 2019 2.880 2.960 2.880 2.930 166,805 +0.07(+2.45%)
Sep 25, 2019 2.870 2.870 2.800 2.860 65,181 -0.02(-0.69%)
Sep 24, 2019 2.930 2.940 2.850 2.880 98,969 -0.04(-1.37%)
Sep 23, 2019 2.840 2.930 2.830 2.920 93,938 +0.08(+2.82%)
Sep 20, 2019 2.900 2.960 2.840 2.840 130,400 -0.09(-3.07%)
Sep 19, 2019 2.980 3.010 2.910 2.930 57,476 -0.07(-2.33%)
Sep 18, 2019 2.930 3.000 2.920 3.000 153,341 +0.07(+2.39%)
Sep 17, 2019 2.950 2.970 2.880 2.930 118,527 -0.05(-1.68%)
Sep 16, 2019 3.030 3.070 2.980 2.980 189,789 -0.04(-1.32%)
Sep 13, 2019 3.110 3.115 3.010 3.020 112,600 -0.08(-2.58%)
Sep 12, 2019 3.070 3.130 3.010 3.100 103,122 +0.01(+0.32%)
Sep 11, 2019 3.140 3.170 3.080 3.090 120,711 -0.04(-1.28%)
Sep 10, 2019 2.970 3.130 2.970 3.130 159,472 +0.13(+4.33%)
Sep 09, 2019 2.970 3.030 2.920 3.000 73,724 +0.03(+1.01%)
Sep 06, 2019 3.080 3.110 2.920 2.970 137,500 -0.07(-2.30%)
Sep 05, 2019 2.990 3.050 2.960 3.040 134,293 +0.06(+2.01%)
Sep 04, 2019 2.880 2.990 2.869 2.980 98,601 +0.14(+4.93%)
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.