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 (%)
Mar 31, 2009	39.63	39.68	38.16	38.37	83,517	-0.46(-1.19%)
Mar 30, 2009	41.37	41.37	37.99	38.84	125,862	-4.22(-9.80%)
Mar 26, 2009	43.14	44.09	42.21	43.06	119,268	+1.31(+3.13%)
Mar 25, 2009	38.64	42.95	38.64	41.75	148,627	+3.00(+7.73%)
Mar 24, 2009	39.46	39.90	38.15	38.75	69,732	-0.74(-1.86%)
Mar 23, 2009	38.13	39.63	38.02	39.49	126,229	+0.38(+0.98%)
Mar 20, 2009	42.16	42.57	38.05	39.11	85,731	-4.63(-10.59%)
Mar 19, 2009	47.14	47.14	42.27	43.74	88,724	+1.25(+2.95%)
Mar 18, 2009	41.18	43.03	40.25	42.48	71,145	+0.44(+1.04%)
Mar 17, 2009	39.71	42.05	38.92	42.05	76,174	+3.00(+7.67%)
Mar 16, 2009	38.43	40.74	38.43	39.05	75,199	+0.38(+0.99%)
Mar 13, 2009	39.46	39.71	37.83	38.67	0	-0.30(-0.77%)
Mar 12, 2009	36.17	39.11	35.59	38.97	88,533	+2.64(+7.27%)
Mar 11, 2009	36.63	37.20	35.43	36.33	96,697	+0.30(+0.83%)
Mar 10, 2009	34.86	36.49	34.86	36.03	95,976	+2.18(+6.44%)
Mar 09, 2009	34.70	35.54	33.25	33.85	121,776	-0.95(-2.74%)
Mar 06, 2009	34.83	36.03	33.77	34.80	0	-0.71(-1.99%)
Mar 05, 2009	38.07	38.35	34.21	35.51	77,404	-2.75(-7.19%)
Mar 04, 2009	36.90	39.90	36.90	38.26	126,165	+0.08(+0.21%)

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.