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 (%)
Sep 30, 2019	12.63	12.84	12.50	12.63	28,829	-0.09(-0.67%)
Sep 27, 2019	12.54	12.84	12.54	12.72	18,429	+0.17(+1.37%)
Sep 26, 2019	12.33	12.67	12.33	12.54	38,961	+0.30(+2.45%)
Sep 25, 2019	12.29	12.29	11.99	12.24	15,224	-0.09(-0.70%)
Sep 24, 2019	12.54	12.59	12.20	12.33	23,116	-0.17(-1.37%)
Sep 23, 2019	12.16	12.54	12.12	12.50	21,941	+0.34(+2.82%)
Sep 20, 2019	12.42	12.67	12.16	12.16	30,458	-0.39(-3.07%)
Sep 19, 2019	12.76	12.89	12.46	12.54	13,424	-0.30(-2.33%)
Sep 18, 2019	12.54	12.84	12.50	12.84	35,816	+0.30(+2.39%)
Sep 17, 2019	12.63	12.72	12.33	12.54	27,684	-0.21(-1.68%)
Sep 16, 2019	12.97	13.14	12.76	12.76	44,330	-0.17(-1.32%)
Sep 13, 2019	13.31	13.33	12.89	12.93	26,300	-0.34(-2.58%)
Sep 12, 2019	13.14	13.40	12.89	13.27	24,086	+0.04(+0.32%)
Sep 11, 2019	13.44	13.57	13.19	13.23	28,195	-0.17(-1.28%)
Sep 10, 2019	12.72	13.40	12.72	13.40	37,248	+0.56(+4.33%)
Sep 09, 2019	12.72	12.97	12.50	12.84	17,220	+0.13(+1.01%)
Sep 06, 2019	13.19	13.31	12.50	12.72	32,116	-0.30(-2.30%)
Sep 05, 2019	12.80	13.06	12.67	13.02	31,367	+0.26(+2.01%)
Sep 04, 2019	12.33	12.80	12.28	12.76	23,030	+0.60(+4.93%)

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.