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 (%)
Nov 30, 2009	45.68	46.49	44.34	45.38	99,957	+0.08(+0.18%)
Nov 27, 2009	44.50	45.95	44.28	45.29	28,099	-0.98(-2.12%)
Nov 25, 2009	46.33	46.68	45.98	46.28	27,868	-0.16(-0.35%)
Nov 24, 2009	46.19	46.47	45.23	46.44	32,613	+0.19(+0.41%)
Nov 23, 2009	46.98	47.61	46.00	46.25	60,993	-0.52(-1.11%)
Nov 20, 2009	46.63	46.90	45.54	46.77	57,727	+0.19(+0.41%)
Nov 19, 2009	45.81	46.90	44.45	46.58	160,574	+0.98(+2.15%)
Nov 18, 2009	43.71	45.68	43.71	45.59	85,297	+1.47(+3.34%)
Nov 17, 2009	43.60	44.12	42.76	44.12	58,019	+0.44(+1.00%)
Nov 16, 2009	42.92	43.96	42.62	43.69	69,876	+1.31(+3.09%)
Nov 13, 2009	41.35	42.38	40.97	42.38	66,772	+0.87(+2.10%)
Nov 12, 2009	42.40	43.00	41.45	41.50	47,263	-0.46(-1.10%)
Nov 11, 2009	41.94	42.02	41.34	41.97	32,934	+0.25(+0.59%)
Nov 10, 2009	42.32	42.68	41.20	41.72	46,355	-0.82(-1.92%)
Nov 09, 2009	42.29	42.95	41.45	42.54	58,375	+0.68(+1.63%)
Nov 06, 2009	39.95	41.89	39.95	41.86	63,485	+0.71(+1.72%)
Nov 05, 2009	40.90	41.29	40.06	41.15	58,873	+0.46(+1.14%)
Nov 04, 2009	41.20	41.42	40.36	40.69	44,907	+0.25(+0.61%)
Nov 03, 2009	40.49	40.79	39.70	40.44	43,711	-0.05(-0.13%)

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.