Indicators

Tsakos Energy Navigation Ltd (NY: TNP )

30.37 -0.01 (-0.03%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	19.78	20.06	19.78	19.84	109,034	-0.03(-0.16%)
Apr 27, 2012	20.03	20.03	19.56	19.87	65,460	-0.25(-1.24%)
Apr 26, 2012	19.81	20.12	19.75	20.12	98,022	+0.22(+1.10%)
Apr 25, 2012	20.12	20.15	19.69	19.90	121,447	-0.12(-0.62%)
Apr 24, 2012	20.15	20.19	19.78	20.03	126,715	-0.12(-0.62%)
Apr 23, 2012	19.84	20.15	19.47	20.15	150,264	+0.22(+1.10%)
Apr 20, 2012	20.00	20.15	19.78	19.94	276,806	+0.31(+1.59%)
Apr 19, 2012	19.31	19.84	19.22	19.62	2,048,622	-1.41(-6.69%)
Apr 18, 2012	23.37	23.40	20.84	21.03	372,722	-3.44(-14.05%)
Apr 17, 2012	24.47	24.84	24.34	24.47	90,368	+0.16(+0.64%)
Apr 16, 2012	25.37	25.37	24.31	24.31	52,681	-0.91(-3.59%)
Apr 13, 2012	25.31	25.31	24.59	25.22	59,792	+0.16(+0.62%)
Apr 12, 2012	25.09	25.68	25.03	25.06	41,385	-0.12(-0.50%)
Apr 11, 2012	24.97	25.34	24.84	25.18	29,436	+0.56(+2.28%)
Apr 10, 2012	26.09	26.09	23.87	24.62	132,186	+0.25(+1.03%)
Apr 09, 2012	25.62	25.62	23.72	24.37	98,651	-1.44(-5.57%)
Apr 05, 2012	26.47	26.47	25.62	25.81	67,351	-0.75(-2.82%)
Apr 04, 2012	26.68	27.00	26.34	26.56	75,893	-0.28(-1.05%)
Apr 03, 2012	26.93	27.50	26.56	26.84	61,867	-0.25(-0.92%)

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.