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, 2020 9.200 9.200 8.810 8.810 205,363 -0.42(-4.55%)
Nov 27, 2020 9.210 9.450 9.050 9.230 78,000 -0.02(-0.22%)
Nov 25, 2020 9.230 9.420 8.620 9.250 122,200 -0.02(-0.22%)
Nov 24, 2020 9.460 9.590 9.010 9.270 238,313 +0.07(+0.76%)
Nov 23, 2020 8.400 9.690 8.310 9.200 459,596 +1.19(+14.86%)
Nov 20, 2020 7.950 8.120 7.910 8.010 217,800 +0.06(+0.75%)
Nov 19, 2020 7.860 8.050 7.850 7.950 89,805 +0.04(+0.51%)
Nov 18, 2020 8.010 8.260 7.881 7.910 152,453 -0.10(-1.25%)
Nov 17, 2020 7.820 8.070 7.770 8.010 101,231 +0.04(+0.50%)
Nov 16, 2020 7.670 8.050 7.608 7.970 86,748 +0.49(+6.55%)
Nov 13, 2020 7.470 7.570 7.320 7.480 74,900 +0.04(+0.54%)
Nov 12, 2020 7.830 7.918 7.400 7.440 99,834 -0.47(-5.94%)
Nov 11, 2020 8.240 8.240 7.780 7.910 62,524 -0.22(-2.71%)
Nov 10, 2020 8.030 8.280 7.950 8.130 237,557 +0.07(+0.87%)
Nov 09, 2020 7.980 8.170 7.940 8.060 350,870 +0.55(+7.32%)
Nov 06, 2020 7.600 7.760 7.480 7.510 41,400 -0.09(-1.18%)
Nov 05, 2020 7.480 7.790 7.480 7.600 38,554 +0.18(+2.43%)
Nov 04, 2020 7.690 7.690 7.390 7.420 74,385 -0.23(-3.01%)
Nov 03, 2020 7.980 7.980 7.620 7.650 69,509 -0.27(-3.41%)
Nov 02, 2020 7.880 8.150 7.780 7.920 82,460 +0.15(+1.93%)
Oct 30, 2020 7.750 7.940 7.610 7.770 55,700 -0.04(-0.51%)
Oct 29, 2020 7.610 7.870 7.500 7.810 70,907 +0.11(+1.43%)
Oct 28, 2020 7.800 7.870 7.570 7.700 107,005 -0.19(-2.41%)
Oct 27, 2020 7.880 7.970 7.800 7.890 84,106 +0.00(+0.00%)
Oct 26, 2020 8.200 8.270 7.850 7.890 56,122 -0.47(-5.62%)
Oct 23, 2020 8.280 8.600 8.220 8.360 105,100 +0.14(+1.70%)
Oct 22, 2020 7.960 8.280 7.950 8.220 31,260 +0.26(+3.27%)
Oct 21, 2020 7.850 8.020 7.850 7.960 56,266 +0.04(+0.51%)
Oct 20, 2020 7.840 8.050 7.835 7.920 104,534 +0.05(+0.64%)
Oct 19, 2020 8.050 8.170 7.820 7.870 88,811 -0.26(-3.20%)
Oct 16, 2020 8.080 8.470 7.930 8.130 70,500 +0.05(+0.62%)
Oct 15, 2020 8.020 8.230 7.920 8.080 35,861 -0.05(-0.62%)
Oct 14, 2020 7.970 8.360 7.970 8.130 76,495 +0.08(+0.99%)
Oct 13, 2020 8.440 8.440 8.000 8.050 67,068 -0.28(-3.36%)
Oct 12, 2020 8.140 8.440 7.910 8.330 114,972 +0.23(+2.84%)
Oct 09, 2020 8.560 8.620 8.100 8.100 53,100 -0.43(-5.04%)
Oct 08, 2020 7.870 8.620 7.870 8.530 99,065 +0.70(+8.94%)
Oct 07, 2020 8.080 8.080 7.745 7.830 69,658 -0.11(-1.39%)
Oct 06, 2020 8.300 8.593 7.930 7.940 106,993 -0.28(-3.41%)
Oct 05, 2020 7.790 8.440 7.775 8.220 108,252 +0.43(+5.52%)
Oct 02, 2020 7.730 7.885 7.550 7.790 70,200 -0.12(-1.52%)
Oct 01, 2020 7.880 7.960 7.600 7.910 132,642 -0.01(-0.13%)
Sep 30, 2020 7.420 7.990 7.404 7.920 123,329 +0.50(+6.74%)
Sep 29, 2020 7.550 7.552 7.170 7.420 95,403 -0.11(-1.46%)
Sep 28, 2020 7.350 7.630 7.090 7.530 122,916 +0.28(+3.86%)
Sep 25, 2020 7.150 7.440 7.060 7.250 158,000 +0.00(+0.00%)
Sep 24, 2020 7.440 7.450 7.110 7.250 153,588 -0.26(-3.46%)
Sep 23, 2020 8.250 8.250 7.230 7.510 322,262 -0.61(-7.51%)
Sep 22, 2020 8.380 8.410 7.940 8.120 162,756 -0.14(-1.69%)
Sep 21, 2020 8.820 8.820 8.150 8.260 86,946 -0.55(-6.24%)
Sep 18, 2020 9.030 9.100 8.770 8.810 64,300 -0.23(-2.54%)
Sep 17, 2020 9.160 9.420 8.980 9.040 67,220 -0.11(-1.20%)
Sep 16, 2020 8.980 9.360 8.980 9.150 47,774 +0.15(+1.67%)
Sep 15, 2020 9.250 9.250 8.920 9.000 59,631 -0.08(-0.88%)
Sep 14, 2020 8.560 9.219 8.534 9.080 113,102 +0.52(+6.07%)
Sep 11, 2020 8.360 8.720 8.340 8.560 93,500 +0.23(+2.76%)
Sep 10, 2020 8.250 8.370 8.191 8.330 68,654 +0.07(+0.85%)
Sep 09, 2020 8.520 8.520 8.100 8.260 93,358 -0.10(-1.20%)
Sep 08, 2020 8.320 8.490 8.110 8.360 139,844 -0.10(-1.18%)
Sep 04, 2020 8.800 8.800 8.180 8.460 131,600 -0.14(-1.63%)
Sep 03, 2020 8.510 8.790 8.400 8.600 127,960 +0.07(+0.82%)
Sep 02, 2020 8.670 8.760 8.420 8.530 196,168 -0.12(-1.39%)
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.