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 (%)
May 28, 2004	39.97	40.24	39.31	40.10	61,541	+0.38(+0.96%)
May 27, 2004	40.24	40.35	39.15	39.72	81,810	-0.48(-1.19%)
May 26, 2004	39.90	40.31	39.90	40.20	85,115	+0.16(+0.41%)
May 25, 2004	39.22	40.17	38.85	40.03	260,779	+0.83(+2.12%)
May 24, 2004	39.11	39.23	39.01	39.20	205,921	+0.82(+2.13%)
May 21, 2004	38.77	38.78	37.81	38.39	143,498	-0.16(-0.42%)
May 20, 2004	39.42	39.42	36.30	38.55	352,871	-0.79(-2.01%)
May 19, 2004	39.15	39.69	39.01	39.34	315,784	+0.19(+0.49%)
May 18, 2004	39.35	39.49	38.28	39.15	1,316,603	-2.45(-5.89%)
May 17, 2004	41.80	42.89	41.19	41.60	2,433,747	-0.57(-1.36%)
May 14, 2004	41.46	42.36	41.35	42.17	319,530	+0.95(+2.31%)
May 13, 2004	39.35	41.37	39.35	41.22	365,796	+2.53(+6.55%)
May 12, 2004	38.69	39.11	36.14	38.69	251,526	+2.64(+7.33%)
May 11, 2004	36.77	36.77	35.68	36.04	268,564	+2.27(+6.73%)
May 10, 2004	34.21	34.29	32.68	33.77	294,267	-0.42(-1.23%)
May 07, 2004	35.06	35.62	34.18	34.19	89,227	-1.35(-3.79%)
May 06, 2004	35.95	35.95	35.40	35.54	123,009	-0.44(-1.21%)
May 05, 2004	35.54	36.08	35.16	35.98	114,416	+0.57(+1.62%)
May 04, 2004	34.16	36.08	34.16	35.40	212,383	+1.42(+4.17%)

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.