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 30, 2015	25.22	25.22	24.13	24.41	209,593	-1.03(-4.03%)
Jan 29, 2015	25.47	25.47	23.98	25.43	238,709	+0.32(+1.27%)
Jan 28, 2015	26.53	26.53	25.05	25.12	149,647	-1.59(-5.96%)
Jan 27, 2015	27.52	27.91	26.67	26.71	93,580	-1.06(-3.82%)
Jan 26, 2015	27.49	27.95	27.45	27.77	168,057	+0.28(+1.03%)
Jan 23, 2015	26.67	27.73	26.53	27.49	209,611	+0.99(+3.74%)
Jan 22, 2015	25.47	26.71	25.19	26.50	243,667	+0.99(+3.88%)
Jan 21, 2015	26.35	26.64	25.33	25.51	205,382	-0.81(-3.09%)
Jan 20, 2015	27.38	27.73	26.11	26.32	146,575	-1.03(-3.75%)
Jan 16, 2015	26.92	27.58	26.65	27.34	117,596	+0.11(+0.39%)
Jan 15, 2015	28.30	28.30	26.85	27.24	164,435	-0.99(-3.51%)
Jan 14, 2015	28.48	29.01	27.27	28.23	326,548	-0.50(-1.72%)
Jan 13, 2015	29.01	29.96	28.48	28.72	396,070	+0.28(+1.00%)
Jan 12, 2015	27.45	28.90	27.02	28.44	490,845	+1.03(+3.74%)
Jan 09, 2015	28.12	28.71	27.17	27.42	166,619	-0.39(-1.40%)
Jan 08, 2015	26.53	28.12	26.46	27.80	269,045	+1.70(+6.50%)
Jan 07, 2015	26.14	26.46	25.52	26.11	156,156	+0.46(+1.79%)
Jan 06, 2015	23.98	25.89	23.81	25.65	418,358	+2.48(+10.69%)
Jan 05, 2015	24.37	24.37	23.03	23.17	88,965	-1.45(-5.89%)

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.