Stock Quote

Tsakos Energy Navigation Ltd (NY: TNP )

9.290 USD +0.190 (+2.09%)
Streaming Delayed Price Updated: 9:38 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 9.200 9.210 8.760 9.100 123,431 -0.01(-0.11%)
Apr 12, 2021 9.480 9.480 9.030 9.110 161,115 -0.32(-3.39%)
Apr 09, 2021 9.700 9.720 9.310 9.430 128,600 -0.29(-2.98%)
Apr 08, 2021 10.06 10.06 9.500 9.720 85,443 -0.24(-2.41%)
Apr 07, 2021 9.840 10.16 9.790 9.960 106,030 +0.26(+2.68%)
Apr 06, 2021 9.750 9.820 9.500 9.700 61,832 -0.02(-0.21%)
Apr 05, 2021 9.800 9.950 9.460 9.720 86,901 -0.08(-0.82%)
Apr 01, 2021 9.490 9.800 9.490 9.800 77,300 +0.33(+3.48%)
Mar 31, 2021 9.650 9.700 9.340 9.470 87,656 -0.08(-0.84%)
Mar 30, 2021 9.630 9.770 9.420 9.550 96,251 -0.23(-2.35%)
Mar 29, 2021 10.49 10.49 9.600 9.780 145,492 -0.22(-2.20%)
Mar 26, 2021 10.20 10.37 9.840 10.00 112,700 +0.00(+0.00%)
Mar 25, 2021 9.680 10.07 9.410 10.00 183,728 +0.31(+3.20%)
Mar 24, 2021 9.980 10.60 9.310 9.690 223,492 -0.07(-0.72%)
Mar 23, 2021 10.24 10.24 9.750 9.760 188,210 -0.56(-5.43%)
Mar 22, 2021 10.65 11.00 10.26 10.32 105,171 -0.27(-2.55%)
Mar 19, 2021 10.30 10.59 10.01 10.59 176,400 +0.32(+3.12%)
Mar 18, 2021 10.25 10.87 10.07 10.27 160,826 -0.02(-0.19%)
Mar 17, 2021 9.990 10.44 9.860 10.29 140,805 +0.47(+4.79%)
Mar 16, 2021 10.44 10.50 9.700 9.820 112,531 -0.62(-5.94%)
Mar 15, 2021 10.20 10.67 10.00 10.44 121,254 +0.22(+2.15%)
Mar 12, 2021 9.830 10.35 9.650 10.22 104,100 +0.42(+4.29%)
Mar 11, 2021 9.880 10.08 9.550 9.800 102,382 +0.03(+0.31%)
Mar 10, 2021 8.980 9.790 8.950 9.770 156,184 +0.94(+10.65%)
Mar 09, 2021 9.190 9.326 8.830 8.830 115,436 -0.36(-3.92%)
Mar 08, 2021 9.170 9.440 9.040 9.190 64,240 -0.03(-0.33%)
Mar 05, 2021 9.620 9.660 9.100 9.220 87,600 -0.19(-2.02%)
Mar 04, 2021 9.500 9.693 9.120 9.410 104,357 +0.01(+0.11%)
Mar 03, 2021 9.300 9.580 9.231 9.400 81,546 +0.22(+2.40%)
Mar 02, 2021 9.080 9.390 9.080 9.180 47,176 +0.10(+1.10%)
Mar 01, 2021 9.430 9.450 9.050 9.080 75,695 -0.17(-1.84%)
Feb 26, 2021 9.400 9.459 8.840 9.250 107,100 -0.23(-2.43%)
Feb 25, 2021 9.840 9.840 9.430 9.480 88,710 -0.17(-1.76%)
Feb 24, 2021 9.420 9.850 9.224 9.650 87,639 +0.35(+3.76%)
Feb 23, 2021 9.200 9.670 9.020 9.300 95,715 -0.24(-2.52%)
Feb 22, 2021 9.620 9.850 9.450 9.540 76,074 -0.02(-0.21%)
Feb 19, 2021 9.480 9.760 9.440 9.560 89,500 +0.25(+2.69%)
Feb 18, 2021 9.560 9.750 9.250 9.310 85,806 -0.35(-3.62%)
Feb 17, 2021 10.37 10.37 9.420 9.660 129,069 -0.64(-6.21%)
Feb 16, 2021 10.22 10.37 9.970 10.30 185,015 +0.77(+8.08%)
Feb 12, 2021 9.100 9.620 9.095 9.530 117,400 +0.34(+3.70%)
Feb 11, 2021 9.280 9.370 9.040 9.190 78,077 -0.03(-0.33%)
Feb 10, 2021 8.800 9.270 8.700 9.220 123,745 +0.39(+4.42%)
Feb 09, 2021 8.750 8.880 8.540 8.830 91,723 +0.08(+0.91%)
Feb 08, 2021 8.790 9.020 8.700 8.750 93,340 -0.14(-1.57%)
Feb 05, 2021 8.870 8.935 8.690 8.890 53,100 +0.18(+2.07%)
Feb 04, 2021 8.800 8.850 8.550 8.710 48,125 +0.01(+0.11%)
Feb 03, 2021 8.520 8.770 8.520 8.700 57,255 +0.19(+2.23%)
Feb 02, 2021 8.540 8.560 8.285 8.510 69,504 +0.07(+0.83%)
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.