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 29, 2015	34.61	34.61	33.82	34.28	179,943	-0.36(-1.04%)
May 28, 2015	34.61	34.64	34.39	34.64	119,348	+0.04(+0.10%)
May 27, 2015	34.82	35.43	34.54	34.61	180,848	-0.25(-0.72%)
May 26, 2015	35.54	35.77	34.46	34.86	231,164	-0.65(-1.82%)
May 22, 2015	35.97	35.50	35.50	35.50	300,454	+0.18(+0.51%)
May 21, 2015	34.86	35.61	34.50	35.32	279,803	+0.75(+2.18%)
May 20, 2015	34.64	34.80	33.85	34.57	185,471	+0.00(+0.00%)
May 19, 2015	33.78	35.15	33.71	34.57	238,444	+0.72(+2.12%)
May 18, 2015	34.42	34.50	33.50	33.85	171,496	+0.00(+0.00%)
May 15, 2015	34.21	34.53	33.64	33.85	228,250	-0.18(-0.52%)
May 14, 2015	33.89	34.82	33.00	34.03	296,886	+1.96(+6.11%)
May 13, 2015	32.46	32.78	31.54	32.07	123,856	-0.04(-0.11%)
May 12, 2015	32.61	32.71	31.75	32.11	104,374	-0.46(-1.42%)
May 11, 2015	32.54	32.86	32.07	32.57	134,342	+0.29(+0.88%)
May 08, 2015	31.57	32.54	31.36	32.29	115,016	+0.82(+2.60%)
May 07, 2015	32.00	32.07	31.18	31.47	143,506	-0.71(-2.21%)
May 06, 2015	32.43	32.71	31.97	32.18	118,867	-0.07(-0.22%)
May 05, 2015	32.89	33.14	31.66	32.25	159,787	-0.46(-1.42%)
May 04, 2015	32.54	33.85	32.50	32.71	152,146	+0.21(+0.66%)

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.