Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	24.87	25.51	23.88	25.29	119,370	+0.18(+0.70%)
Nov 26, 2014	25.75	25.12	25.12	25.12	70,021	-0.71(-2.74%)
Nov 25, 2014	25.97	26.32	25.77	25.82	108,874	-0.07(-0.27%)
Nov 24, 2014	25.72	26.14	25.19	25.89	154,172	+0.14(+0.55%)
Nov 21, 2014	25.19	25.86	24.69	25.75	187,141	+0.71(+2.82%)
Nov 20, 2014	22.85	25.26	22.85	25.05	402,474	+2.12(+9.26%)
Nov 19, 2014	23.38	23.63	22.82	22.92	163,874	-0.71(-2.99%)
Nov 18, 2014	23.77	24.23	23.24	23.63	132,787	-0.14(-0.59%)
Nov 17, 2014	23.98	24.44	23.63	23.77	89,798	-0.39(-1.60%)
Nov 14, 2014	23.67	25.18	23.42	24.16	150,710	+0.95(+4.09%)
Nov 13, 2014	24.02	24.30	23.00	23.21	95,093	-1.05(-4.34%)
Nov 12, 2014	23.74	24.37	23.31	24.26	115,037	+0.46(+1.92%)
Nov 11, 2014	24.02	24.40	23.68	23.81	83,068	-0.14(-0.59%)
Nov 10, 2014	24.19	24.54	23.61	23.95	65,781	-0.28(-1.16%)
Nov 07, 2014	23.45	24.33	23.31	24.23	98,278	+0.91(+3.92%)
Nov 06, 2014	23.49	24.09	23.07	23.31	79,035	-0.11(-0.45%)
Nov 05, 2014	23.49	24.09	23.17	23.42	77,454	-0.11(-0.45%)
Nov 04, 2014	24.12	24.51	23.35	23.52	87,452	-0.67(-2.76%)

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.