Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2020
6.646
7.157
6.632
7.094
137,684
+0.45(+6.74%)
Sep 29, 2020
6.763
6.764
6.422
6.646
106,507
-0.10(-1.46%)
Sep 28, 2020
6.584
6.834
6.351
6.745
137,223
+0.25(+3.86%)
Sep 25, 2020
6.405
6.664
6.324
6.494
176,391
+0.00(+0.00%)
Sep 24, 2020
6.664
6.673
6.369
6.494
171,465
-0.23(-3.46%)
Sep 23, 2020
7.390
7.390
6.476
6.727
359,773
-0.55(-7.51%)
Sep 22, 2020
7.506
7.533
7.112
7.273
181,700
-0.13(-1.70%)
Sep 21, 2020
7.900
7.900
7.300
7.399
97,066
-0.49(-6.24%)
Sep 18, 2020
8.088
8.151
7.856
7.891
71,784
-0.21(-2.54%)
Sep 17, 2020
8.205
8.438
8.044
8.097
75,044
-0.10(-1.20%)
Sep 16, 2020
8.044
8.384
8.044
8.196
53,334
+0.13(+1.67%)
Sep 15, 2020
8.286
8.286
7.990
8.062
66,572
-0.07(-0.88%)
Sep 14, 2020
7.668
8.258
7.644
8.133
126,267
+0.47(+6.07%)
Sep 11, 2020
7.488
7.811
7.470
7.668
104,383
+0.21(+2.76%)
Sep 10, 2020
7.390
7.497
7.337
7.461
76,645
+0.06(+0.85%)
Sep 09, 2020
7.632
7.632
7.255
7.399
104,224
-0.09(-1.20%)
Sep 08, 2020
7.453
7.605
7.264
7.488
156,121
-0.09(-1.18%)
Sep 04, 2020
7.882
7.882
7.327
7.578
146,918
-0.13(-1.63%)
Sep 03, 2020
7.623
7.874
7.524
7.703
142,854
+0.06(+0.82%)
Sep 02, 2020
7.766
7.847
7.542
7.641
219,002
-0.11(-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
.