Indicators

Tsakos Energy Navigation Ltd (NY: TNP )

30.89 +0.52 (+1.71%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	45.18	45.82	43.03	43.93	555,495	-0.38(-0.86%)
Jan 28, 2010	48.09	48.09	44.12	44.31	262,608	-3.92(-8.13%)
Jan 27, 2010	48.59	48.91	47.44	48.23	70,057	-0.30(-0.62%)
Jan 26, 2010	49.40	49.95	48.18	48.53	82,140	-0.65(-1.33%)
Jan 25, 2010	48.23	49.59	47.80	49.18	99,344	+1.53(+3.20%)
Jan 22, 2010	47.82	48.34	46.30	47.66	139,535	-0.41(-0.85%)
Jan 21, 2010	49.08	49.13	47.20	48.07	108,773	-0.90(-1.84%)
Jan 20, 2010	48.86	49.18	47.71	48.97	76,835	-0.03(-0.06%)
Jan 19, 2010	48.45	49.65	48.18	48.99	100,005	+0.14(+0.28%)
Jan 15, 2010	48.91	48.86	48.86	48.86	107,587	-0.27(-0.55%)
Jan 14, 2010	48.07	49.16	48.07	49.13	77,023	+1.01(+2.09%)
Jan 13, 2010	48.09	48.94	47.58	48.12	106,281	+0.41(+0.86%)
Jan 12, 2010	47.66	47.80	46.32	47.71	103,336	-0.30(-0.62%)
Jan 11, 2010	46.08	48.07	46.08	48.01	246,533	+2.86(+6.33%)
Jan 08, 2010	43.03	45.15	42.48	45.15	125,351	+2.37(+5.54%)
Jan 07, 2010	43.19	43.19	42.48	42.78	55,188	+0.22(+0.51%)
Jan 06, 2010	42.29	43.82	41.97	42.57	81,749	+0.90(+2.16%)
Jan 05, 2010	40.69	41.78	40.63	41.67	83,040	+1.28(+3.17%)

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.