Indicators

Tsakos Energy Navigation Ltd (NY: TNP )

30.17 +0.30 (+1.00%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	21.36	21.84	21.29	21.58	171,772	+0.33(+1.54%)
Feb 26, 2016	20.96	21.51	20.78	21.25	249,084	+0.29(+1.39%)
Feb 25, 2016	21.73	22.09	20.96	20.96	103,949	-0.62(-2.87%)
Feb 24, 2016	21.18	21.58	20.20	21.58	126,183	+0.07(+0.34%)
Feb 23, 2016	21.25	21.58	21.14	21.51	158,639	+0.00(+0.00%)
Feb 22, 2016	21.33	22.16	21.07	21.51	175,384	+0.84(+4.06%)
Feb 19, 2016	19.39	20.89	18.99	20.67	137,455	+1.28(+6.58%)
Feb 18, 2016	19.65	20.49	18.77	19.39	167,164	+0.04(+0.19%)
Feb 17, 2016	19.61	20.11	19.28	19.36	273,223	+0.11(+0.57%)
Feb 16, 2016	18.92	19.50	18.41	19.25	268,710	+1.49(+8.42%)
Feb 12, 2016	17.86	17.75	17.75	17.75	278,984	+0.15(+0.83%)
Feb 11, 2016	18.19	18.19	17.46	17.61	373,800	-0.91(-4.92%)
Feb 10, 2016	18.66	18.88	18.37	18.52	247,870	-0.11(-0.59%)
Feb 09, 2016	18.85	18.99	18.48	18.63	215,308	-0.55(-2.85%)
Feb 08, 2016	20.27	20.27	18.48	19.17	315,639	-1.31(-6.41%)
Feb 05, 2016	20.45	20.90	19.98	20.49	87,031	+0.04(+0.18%)
Feb 04, 2016	20.20	20.96	19.94	20.45	88,142	+0.00(+0.00%)
Feb 03, 2016	20.38	20.63	19.17	20.45	135,181	+0.07(+0.36%)
Feb 02, 2016	21.18	21.18	19.90	20.38	124,555	-1.20(-5.57%)

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.