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 (%)
Feb 28, 2018 3.390 3.410 3.300 3.310 237,214 -0.05(-1.49%)
Feb 27, 2018 3.410 3.460 3.360 3.360 142,102 -0.07(-2.04%)
Feb 26, 2018 3.450 3.500 3.420 3.430 144,331 +0.00(+0.00%)
Feb 23, 2018 3.450 3.460 3.370 3.430 222,380 +0.02(+0.59%)
Feb 22, 2018 3.450 3.510 3.400 3.410 156,097 +0.00(+0.00%)
Feb 21, 2018 3.400 3.500 3.400 3.410 241,483 +0.03(+0.89%)
Feb 20, 2018 3.400 3.470 3.370 3.380 323,501 -0.02(-0.59%)
Feb 16, 2018 3.400 3.400 3.400 0 +0.01(+0.29%)
Feb 15, 2018 3.420 3.420 3.320 3.390 197,301 +0.01(+0.30%)
Feb 14, 2018 3.270 3.390 3.250 3.380 276,168 +0.11(+3.36%)
Feb 13, 2018 3.390 3.430 3.260 3.270 321,422 -0.13(-3.82%)
Feb 12, 2018 3.300 3.480 3.300 3.400 318,432 +0.19(+5.92%)
Feb 09, 2018 3.240 3.260 3.110 3.210 509,676 -0.03(-0.93%)
Feb 08, 2018 3.340 3.340 3.180 3.240 708,318 -0.10(-2.99%)
Feb 07, 2018 3.490 3.520 3.270 3.340 468,388 -0.07(-2.05%)
Feb 06, 2018 3.320 3.450 3.250 3.410 562,328 +0.05(+1.49%)
Feb 05, 2018 3.530 3.570 3.330 3.360 419,974 -0.20(-5.62%)
Feb 02, 2018 3.510 3.629 3.505 3.560 618,463 -0.02(-0.56%)
Feb 01, 2018 3.640 3.650 3.500 3.580 572,453 -0.07(-1.92%)
Jan 31, 2018 3.930 3.958 3.540 3.650 1,059,262 -0.29(-7.36%)
Jan 30, 2018 4.010 4.010 3.970 3.940 432,845 -0.07(-1.75%)
Jan 29, 2018 4.040 4.070 3.990 4.010 319,209 -0.01(-0.25%)
Jan 26, 2018 4.030 4.080 4.000 4.020 243,065 -0.02(-0.50%)
Jan 25, 2018 4.020 4.080 3.970 4.040 267,221 +0.04(+1.00%)
Jan 24, 2018 3.980 4.015 3.950 4.000 265,164 +0.00(+0.00%)
Jan 23, 2018 4.040 4.040 3.920 4.000 287,137 +0.00(+0.00%)
Jan 22, 2018 3.980 4.020 3.950 4.000 249,925 +0.02(+0.50%)
Jan 19, 2018 3.930 3.990 3.930 3.980 243,159 +0.03(+0.76%)
Jan 18, 2018 3.950 4.000 3.930 3.950 355,909 -0.04(-1.00%)
Jan 17, 2018 4.000 4.020 3.935 3.990 402,440 +0.00(+0.00%)
Jan 16, 2018 3.970 4.110 3.970 3.990 332,123 -0.06(-1.48%)
Jan 12, 2018 4.050 4.050 4.050 0 +0.02(+0.50%)
Jan 11, 2018 3.900 4.040 3.900 4.030 840,311 +0.11(+2.81%)
Jan 10, 2018 3.950 3.920 229,881 +0.00(+0.00%)
Jan 09, 2018 3.940 3.960 3.920 3.920 216,223 -0.01(-0.25%)
Jan 08, 2018 3.990 4.000 3.920 3.930 314,803 -0.05(-1.26%)
Jan 05, 2018 3.950 4.000 3.950 3.980 213,783 +0.00(+0.00%)
Jan 04, 2018 3.930 4.000 3.920 3.980 370,188 +0.03(+0.76%)
Jan 03, 2018 4.040 4.060 3.930 3.950 339,716 -0.12(-2.95%)
Jan 02, 2018 3.910 4.090 3.910 4.070 318,726 +0.16(+4.09%)
Dec 29, 2017 3.910 3.910 3.910 0 -0.05(-1.26%)
Dec 28, 2017 4.000 4.030 3.930 3.960 316,916 -0.04(-1.00%)
Dec 27, 2017 4.030 4.080 3.960 4.000 382,082 +0.00(+0.00%)
Dec 26, 2017 3.920 4.020 3.880 4.000 430,391 +0.11(+2.83%)
Dec 22, 2017 3.990 4.000 3.880 3.890 618,185 -0.07(-1.77%)
Dec 21, 2017 3.980 4.000 3.920 3.960 292,170 +0.02(+0.51%)
Dec 20, 2017 3.900 3.990 3.880 3.940 381,692 +0.02(+0.51%)
Dec 19, 2017 3.950 4.000 3.900 3.920 390,831 -0.01(-0.25%)
Dec 18, 2017 4.000 4.030 3.930 3.930 462,181 +0.02(+0.51%)
Dec 15, 2017 3.920 3.940 3.870 3.910 332,620 +0.03(+0.77%)
Dec 14, 2017 3.950 3.950 3.870 3.880 350,447 -0.02(-0.51%)
Dec 13, 2017 3.990 3.995 3.880 3.900 508,693 -0.09(-2.26%)
Dec 12, 2017 3.940 4.040 3.920 3.990 376,706 +0.04(+1.01%)
Dec 11, 2017 3.950 3.980 3.895 3.950 396,643 +0.01(+0.25%)
Dec 08, 2017 3.880 4.040 3.860 3.940 576,402 +0.06(+1.55%)
Dec 07, 2017 4.020 4.020 3.860 3.880 491,321 -0.14(-3.48%)
Dec 06, 2017 4.130 4.150 3.960 4.020 506,634 -0.17(-4.06%)
Dec 05, 2017 4.420 4.430 4.170 4.190 482,396 -0.30(-6.68%)
Dec 04, 2017 4.290 4.640 4.290 4.490 1,237,489 +0.23(+5.40%)
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.