Indicators

Tsakos Energy Navigation Ltd (NY: TNP )

29.87 +0.45 (+1.53%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	28.63	28.67	27.84	28.09	114,161	-0.22(-0.77%)
Nov 27, 2015	27.87	28.45	27.80	28.31	65,432	+0.25(+0.90%)
Nov 25, 2015	27.91	28.05	28.05	28.05	118,170	-0.07(-0.26%)
Nov 24, 2015	28.41	29.14	28.02	28.13	239,091	-0.47(-1.64%)
Nov 23, 2015	29.93	29.93	28.34	28.60	116,489	-1.19(-4.00%)
Nov 20, 2015	30.44	30.55	29.64	29.79	76,669	-0.18(-0.60%)
Nov 19, 2015	30.66	31.05	29.90	29.97	86,372	-1.01(-3.27%)
Nov 18, 2015	31.23	31.31	30.62	30.98	89,091	-0.04(-0.12%)
Nov 17, 2015	31.52	32.17	30.84	31.02	84,213	-0.80(-2.50%)
Nov 16, 2015	31.38	32.17	30.91	31.81	110,608	+0.54(+1.73%)
Nov 13, 2015	31.20	32.03	30.58	31.27	89,757	+0.40(+1.29%)
Nov 12, 2015	30.76	31.23	30.01	30.87	135,658	-0.07(-0.23%)
Nov 11, 2015	31.67	31.96	30.84	30.95	103,867	-0.72(-2.28%)
Nov 10, 2015	32.10	32.64	30.66	31.67	189,485	-0.83(-2.56%)
Nov 09, 2015	31.45	32.72	31.38	32.50	199,239	+1.05(+3.33%)
Nov 06, 2015	31.23	33.04	31.07	31.45	244,015	+0.29(+0.93%)
Nov 05, 2015	31.81	32.07	30.84	31.16	128,675	-0.69(-2.16%)
Nov 04, 2015	32.64	32.64	31.27	31.85	95,288	-0.65(-2.00%)
Nov 03, 2015	32.68	33.11	31.89	32.50	91,203	-0.40(-1.21%)

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.