Tsakos Energy Navigation Ltd (NY: TNP )

25.39 -0.09 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 25.31 25.28 25.28 25.39 384,334 -0.09(-0.35%)
Mar 27, 2024 25.58 25.89 24.83 25.48 613,511 -0.13(-0.51%)
Mar 26, 2024 25.99 25.99 25.50 25.61 250,527 -0.42(-1.61%)
Mar 25, 2024 25.86 26.50 25.86 26.03 362,584 +0.30(+1.17%)
Mar 22, 2024 25.25 26.11 25.12 25.73 322,156 +0.48(+1.90%)
Mar 21, 2024 25.32 25.63 25.14 25.25 333,739 +0.60(+2.43%)
Mar 20, 2024 24.53 24.79 24.01 24.65 265,325 -0.01(-0.04%)
Mar 19, 2024 25.22 25.37 24.66 24.66 191,006 -0.56(-2.22%)
Mar 18, 2024 24.38 25.30 24.11 25.22 339,087 +0.95(+3.91%)
Mar 15, 2024 24.72 24.86 24.24 24.27 340,086 -0.59(-2.37%)
Mar 14, 2024 24.57 25.00 24.22 24.86 351,689 +0.44(+1.80%)
Mar 13, 2024 24.04 24.56 24.04 24.42 373,967 +0.48(+2.01%)
Mar 12, 2024 23.73 24.04 23.65 23.94 251,059 +0.17(+0.72%)
Mar 11, 2024 23.71 23.86 23.30 23.77 227,823 -0.01(-0.04%)
Mar 08, 2024 23.87 23.96 23.59 23.78 193,797 -0.16(-0.67%)
Mar 07, 2024 23.70 24.05 23.50 23.94 223,044 +0.30(+1.27%)
Mar 06, 2024 23.59 23.84 23.32 23.64 189,300 +0.14(+0.60%)
Mar 05, 2024 23.38 23.90 23.36 23.50 158,284 +0.22(+0.95%)
Mar 04, 2024 24.21 24.31 23.26 23.28 278,250 -0.71(-2.96%)
Mar 01, 2024 23.80 24.28 23.80 23.99 209,908 +0.22(+0.93%)
Feb 29, 2024 23.74 24.03 23.46 23.77 197,008 -0.01(-0.04%)
Feb 28, 2024 23.60 24.02 23.60 23.78 187,453 +0.07(+0.30%)
Feb 27, 2024 24.10 24.13 23.63 23.71 210,149 -0.36(-1.50%)
Feb 26, 2024 23.91 24.21 23.78 24.07 125,175 +0.29(+1.22%)
Feb 23, 2024 23.70 23.93 23.50 23.78 238,288 +0.06(+0.25%)
Feb 22, 2024 24.01 24.01 23.47 23.72 222,114 -0.43(-1.78%)
Feb 21, 2024 24.11 24.49 23.89 24.15 209,248 +0.10(+0.42%)
Feb 20, 2024 24.77 24.91 23.87 24.05 230,385 -0.89(-3.57%)
Feb 16, 2024 24.78 25.27 24.78 24.94 255,316 +0.19(+0.77%)
Feb 15, 2024 24.49 24.89 24.00 24.75 190,532 +0.30(+1.23%)
Feb 14, 2024 24.34 24.60 24.09 24.45 213,281 +0.25(+1.03%)
Feb 13, 2024 24.57 24.57 24.00 24.20 169,481 -0.37(-1.51%)
Feb 12, 2024 23.97 24.77 23.95 24.57 320,477 +0.81(+3.41%)
Feb 09, 2024 23.97 24.08 23.37 23.76 158,767 -0.16(-0.67%)
Feb 08, 2024 23.88 24.00 23.53 23.92 129,751 -0.20(-0.83%)
Feb 07, 2024 23.81 24.28 23.41 24.12 177,158 +0.31(+1.30%)
Feb 06, 2024 24.05 24.37 23.70 23.81 211,856 -0.16(-0.67%)
Feb 05, 2024 24.19 24.43 23.72 23.97 310,677 -0.20(-0.83%)
Feb 02, 2024 24.11 24.26 23.85 24.17 375,028 +0.45(+1.90%)
Feb 01, 2024 24.86 25.36 23.11 23.72 783,318 -0.85(-3.46%)
Jan 31, 2024 24.88 24.90 24.35 24.57 237,748 -0.36(-1.44%)
Jan 30, 2024 24.43 24.95 24.38 24.93 319,325 +0.50(+2.05%)
Jan 29, 2024 25.00 25.10 24.37 24.43 216,945 -0.47(-1.89%)
Jan 26, 2024 24.04 24.97 23.70 24.90 327,262 +0.83(+3.45%)
Jan 25, 2024 24.55 24.55 23.78 24.07 200,395 -0.37(-1.51%)
Jan 24, 2024 23.94 24.56 23.94 24.44 263,833 +0.93(+3.96%)
Jan 23, 2024 23.66 23.80 23.45 23.51 192,496 -0.32(-1.34%)
Jan 22, 2024 24.26 24.30 23.45 23.83 328,969 -0.49(-2.01%)
Jan 19, 2024 24.67 24.92 24.04 24.32 206,555 -0.21(-0.86%)
Jan 18, 2024 24.54 24.69 24.17 24.53 210,628 +0.02(+0.08%)
Jan 17, 2024 24.19 24.79 24.19 24.51 190,352 +0.19(+0.78%)
Jan 16, 2024 24.75 25.24 24.20 24.32 299,634 -0.11(-0.45%)
Jan 12, 2024 24.24 24.60 24.07 24.43 481,504 +1.04(+4.45%)
Jan 11, 2024 23.48 23.48 22.88 23.39 197,945 -0.05(-0.21%)
Jan 10, 2024 23.76 23.90 23.30 23.44 220,489 -0.24(-1.01%)
Jan 09, 2024 23.96 23.98 23.31 23.68 162,975 +0.00(+0.00%)
Jan 08, 2024 23.58 23.73 23.08 23.68 252,413 -0.38(-1.58%)
Jan 05, 2024 23.64 24.23 23.50 24.06 272,973 +0.68(+2.91%)
Jan 04, 2024 23.92 24.34 23.38 23.38 355,749 -0.07(-0.30%)
Jan 03, 2024 22.54 23.70 22.35 23.45 316,740 +0.91(+4.04%)
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.