Skip to main content

Tsakos Energy Navigation Ltd (NY: TNP )

31.20 +0.19 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 7.875 7.947 7.730 7.793 62,457 +0.04(+0.47%)
Jun 29, 2021 7.839 7.875 7.467 7.757 109,694 +0.07(+0.94%)
Jun 28, 2021 8.047 8.047 7.612 7.685 95,333 -0.36(-4.50%)
Jun 25, 2021 8.111 8.192 8.038 8.047 85,542 -0.02(-0.22%)
Jun 24, 2021 7.721 8.138 7.703 8.065 108,059 +0.36(+4.71%)
Jun 23, 2021 7.685 7.730 7.657 7.703 228,207 +0.01(+0.12%)
Jun 22, 2021 7.730 7.802 7.594 7.694 137,256 -0.04(-0.47%)
Jun 21, 2021 7.431 7.744 7.431 7.730 79,608 +0.31(+4.15%)
Jun 18, 2021 7.549 7.549 7.367 7.422 167,387 -0.20(-2.62%)
Jun 17, 2021 7.966 7.966 7.494 7.621 163,835 -0.31(-3.89%)
Jun 16, 2021 7.947 7.993 7.866 7.929 199,396 +0.01(+0.11%)
Jun 15, 2021 8.038 8.111 7.884 7.920 205,130 -0.14(-1.80%)
Jun 14, 2021 8.011 8.174 8.011 8.065 102,666 -0.08(-1.00%)
Jun 11, 2021 8.319 8.319 8.138 8.147 145,472 +0.00(+0.00%)
Jun 10, 2021 8.101 8.201 8.083 8.147 168,833 +0.05(+0.67%)
Jun 09, 2021 8.156 8.201 8.020 8.092 112,265 -0.01(-0.11%)
Jun 08, 2021 8.092 8.165 8.002 8.101 69,825 +0.04(+0.45%)
Jun 07, 2021 8.111 8.165 8.065 8.065 60,322 -0.05(-0.56%)
Jun 04, 2021 8.228 8.242 8.101 8.111 134,237 -0.09(-1.10%)
Jun 03, 2021 8.147 8.228 8.138 8.201 166,310 +0.00(+0.00%)
Jun 02, 2021 8.219 8.328 8.165 8.201 137,341 -0.01(-0.11%)
Jun 01, 2021 8.373 8.381 8.192 8.210 161,612 +0.00(+0.00%)
May 28, 2021 8.246 8.246 8.111 8.210 170,423 +0.05(+0.67%)
May 27, 2021 8.455 8.488 8.147 8.156 198,561 -0.25(-3.02%)
May 26, 2021 8.437 8.564 8.364 8.410 45,236 -0.03(-0.32%)
May 25, 2021 8.564 8.627 8.419 8.437 109,552 -0.12(-1.38%)
May 24, 2021 8.428 8.663 8.428 8.555 392,622 +0.13(+1.51%)
May 21, 2021 8.364 8.473 8.358 8.428 194,151 +0.06(+0.76%)
May 20, 2021 8.346 8.382 8.210 8.364 72,040 +0.06(+0.76%)
May 19, 2021 8.310 8.419 8.065 8.301 151,728 -0.11(-1.29%)
May 18, 2021 8.518 8.600 8.337 8.410 225,485 -0.03(-0.32%)
May 17, 2021 8.428 8.518 8.364 8.437 114,017 +0.04(+0.43%)
May 14, 2021 8.536 8.618 8.319 8.401 173,025 -0.14(-1.70%)
May 13, 2021 8.337 8.600 8.337 8.546 150,506 +0.16(+1.95%)
May 12, 2021 8.790 8.790 8.346 8.382 87,250 -0.40(-4.54%)
May 11, 2021 8.854 9.153 8.691 8.781 98,682 -0.18(-2.02%)
May 10, 2021 8.609 9.017 8.609 8.962 183,471 +0.44(+5.21%)
May 07, 2021 9.080 9.153 8.455 8.518 260,680 -0.54(-6.00%)
May 06, 2021 8.745 9.116 8.645 9.062 185,340 +0.25(+2.88%)
May 05, 2021 8.718 8.881 8.636 8.808 104,167 +0.14(+1.57%)
May 04, 2021 8.881 8.881 8.564 8.672 78,403 -0.22(-2.45%)
May 03, 2021 8.473 8.899 8.364 8.890 174,695 +0.51(+6.05%)
Apr 30, 2021 8.138 8.410 8.138 8.382 126,240 +0.24(+3.01%)
Apr 29, 2021 8.129 8.265 8.029 8.138 94,455 +0.02(+0.22%)
Apr 28, 2021 8.120 8.210 8.011 8.120 74,458 +0.06(+0.79%)
Apr 27, 2021 8.174 8.292 7.993 8.056 80,074 -0.15(-1.88%)
Apr 26, 2021 8.328 8.491 8.156 8.210 109,296 -0.13(-1.52%)
Apr 23, 2021 8.346 8.559 8.283 8.337 82,321 +0.03(+0.33%)
Apr 22, 2021 8.382 8.546 8.237 8.310 92,207 -0.03(-0.33%)
Apr 21, 2021 8.192 8.509 8.138 8.337 82,044 +0.05(+0.55%)
Apr 20, 2021 8.310 8.401 8.065 8.292 74,291 -0.05(-0.65%)
Apr 19, 2021 8.410 8.491 8.210 8.346 72,358 -0.05(-0.65%)
Apr 16, 2021 8.455 8.645 8.303 8.401 115,095 -0.12(-1.38%)
Apr 15, 2021 8.455 8.518 8.065 8.518 115,669 +0.04(+0.43%)
Apr 14, 2021 8.292 8.663 8.292 8.482 96,664 +0.24(+2.86%)
Apr 13, 2021 8.337 8.346 7.938 8.246 136,206 -0.01(-0.11%)
Apr 12, 2021 8.591 8.591 8.183 8.256 177,790 -0.29(-3.39%)
Apr 09, 2021 8.790 8.808 8.437 8.546 141,910 -0.26(-2.98%)
Apr 08, 2021 9.116 9.116 8.609 8.808 94,286 -0.22(-2.41%)
Apr 07, 2021 8.917 9.207 8.872 9.026 117,004 +0.24(+2.68%)
Apr 06, 2021 8.836 8.899 8.609 8.790 68,231 -0.02(-0.21%)
Apr 05, 2021 8.881 9.017 8.573 8.808 95,895 -0.07(-0.82%)
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.