Indicators

Tsakos Energy Navigation Ltd (NY: TNP )

30.17 +0.30 (+1.00%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	19.74	19.86	19.40	19.46	197,484	-0.24(-1.20%)
Jul 28, 2017	19.46	19.74	19.23	19.70	93,336	+0.20(+1.01%)
Jul 27, 2017	19.34	19.62	19.26	19.50	77,795	+0.16(+0.82%)
Jul 26, 2017	19.54	19.72	19.26	19.34	64,629	-0.24(-1.21%)
Jul 25, 2017	19.58	19.82	19.42	19.58	68,344	+0.08(+0.40%)
Jul 24, 2017	19.74	19.78	19.42	19.50	50,726	-0.24(-1.20%)
Jul 21, 2017	19.50	19.78	19.23	19.74	98,539	+0.20(+1.01%)
Jul 20, 2017		20.29	19.19	19.54	190,861	-0.39(-1.98%)
Jul 19, 2017	20.09	20.45	19.90	19.94	100,439	-0.16(-0.79%)
Jul 18, 2017	20.69	20.69	19.94	20.09	73,148	-0.47(-2.30%)
Jul 17, 2017	20.17	20.80	20.17	20.57	140,576	+0.39(+1.96%)
Jul 14, 2017	20.21	20.33	19.94	20.17	83,484	-0.04(-0.19%)
Jul 13, 2017	19.98	20.29	19.74	20.21	100,278	+0.24(+1.19%)
Jul 12, 2017	19.74	20.21	19.54	19.98	139,406	+0.47(+2.43%)
Jul 11, 2017	19.46	19.74	19.22	19.50	74,673	+0.04(+0.20%)
Jul 10, 2017	19.03	19.72	19.03	19.46	67,865	+0.20(+1.02%)
Jul 07, 2017	19.11	19.38	18.79	19.26	105,186	+0.16(+0.83%)
Jul 06, 2017	19.15	19.26	18.83	19.11	67,511	-0.16(-0.81%)
Jul 05, 2017	19.58	19.77	18.87	19.26	171,307	-0.35(-1.79%)

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.