Indicators

Tsakos Energy Navigation Ltd (NY: TNP )

28.75 +0.40 (+1.41%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	18.97	20.02	18.96	19.98	629,510	+1.23(+6.56%)
Jul 28, 2023	17.85	18.78	17.85	18.75	310,226	+0.89(+4.96%)
Jul 27, 2023	17.80	18.25	17.57	17.86	233,789	+0.10(+0.54%)
Jul 26, 2023	17.68	17.85	17.46	17.77	94,817	+0.05(+0.27%)
Jul 25, 2023	17.27	18.03	17.27	17.72	248,957	+0.56(+3.28%)
Jul 24, 2023	16.80	17.29	16.80	17.16	215,306	+0.36(+2.16%)
Jul 21, 2023	16.79	16.82	16.26	16.80	246,130	+0.01(+0.06%)
Jul 20, 2023	16.78	16.87	16.56	16.79	122,523	+0.09(+0.51%)
Jul 19, 2023	16.68	16.91	16.63	16.70	176,185	-0.17(-1.02%)
Jul 18, 2023	16.87	17.20	16.80	16.87	170,990	-0.15(-0.90%)
Jul 17, 2023	16.64	17.17	16.61	17.03	123,156	+0.33(+2.00%)
Jul 14, 2023	17.50	17.50	16.63	16.69	273,389	-0.71(-4.11%)
Jul 13, 2023	17.65	17.76	17.41	17.41	181,140	-0.26(-1.46%)
Jul 12, 2023	17.90	18.02	17.43	17.66	165,901	-0.17(-0.96%)
Jul 11, 2023	17.49	17.91	17.49	17.84	188,010	+0.43(+2.46%)
Jul 10, 2023	17.81	17.93	17.28	17.41	170,881	-0.38(-2.14%)
Jul 07, 2023	16.98	17.94	16.98	17.79	238,555	+0.84(+4.95%)
Jul 06, 2023	17.48	17.48	16.93	16.95	264,783	-0.64(-3.63%)
Jul 05, 2023	16.95	17.71	16.83	17.59	253,078	+0.70(+4.12%)

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.