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 (%)
Jul 29, 2022	11.51	11.92	11.42	11.46	110,986	-0.20(-1.75%)
Jul 28, 2022	11.60	11.83	11.37	11.66	173,287	+0.01(+0.08%)
Jul 27, 2022	11.03	12.03	10.91	11.65	261,711	+0.80(+7.35%)
Jul 26, 2022	11.02	11.13	10.67	10.86	265,762	-0.06(-0.59%)
Jul 25, 2022	10.31	11.12	10.30	10.92	293,608	+0.79(+7.78%)
Jul 22, 2022	10.24	10.31	9.956	10.13	145,781	-0.04(-0.37%)
Jul 21, 2022	9.938	10.25	9.845	10.17	410,111	-0.16(-1.53%)
Jul 20, 2022	9.687	10.42	9.483	10.33	272,795	+0.63(+6.51%)
Jul 19, 2022	9.232	9.789	9.065	9.696	138,562	+0.53(+5.77%)
Jul 18, 2022	9.214	9.390	9.093	9.167	179,945	+0.25(+2.81%)
Jul 15, 2022	8.806	9.037	8.636	8.917	98,935	+0.30(+3.44%)
Jul 14, 2022	8.527	8.982	8.393	8.620	126,148	-0.38(-4.23%)
Jul 13, 2022	8.054	9.112	8.054	9.000	220,963	+0.82(+9.98%)
Jul 12, 2022	7.945	8.294	7.936	8.184	97,820	+0.04(+0.45%)
Jul 11, 2022	8.377	8.413	8.083	8.147	99,021	-0.34(-4.00%)
Jul 08, 2022	8.689	8.725	8.369	8.487	50,015	-0.15(-1.70%)
Jul 07, 2022	8.624	8.890	8.560	8.633	122,079	+0.30(+3.63%)
Jul 06, 2022	8.046	8.432	7.707	8.331	249,322	+0.12(+1.45%)
Jul 05, 2022	8.670	8.670	8.040	8.211	188,777	-0.56(-6.38%)

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.