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 (%)
Feb 27, 2009	43.44	46.47	42.27	45.59	0	+2.02(+4.63%)
Feb 26, 2009	41.29	44.31	40.85	43.58	303,296	+3.49(+8.71%)
Feb 25, 2009	39.68	41.04	37.95	40.09	103,935	+0.33(+0.82%)
Feb 24, 2009	39.13	39.95	36.51	39.76	117,693	+1.09(+2.82%)
Feb 23, 2009	41.89	42.10	38.64	38.67	79,419	-3.22(-7.68%)
Feb 20, 2009	42.59	43.79	40.90	41.89	0	-1.85(-4.24%)
Feb 19, 2009	43.55	44.72	43.52	43.74	63,582	+0.52(+1.20%)
Feb 18, 2009	47.01	47.12	42.62	43.22	137,916	-3.84(-8.17%)
Feb 17, 2009	49.19	49.25	46.79	47.07	49,071	-3.52(-6.95%)
Feb 13, 2009	52.00	52.00	50.17	50.58	31,382	-0.46(-0.91%)
Feb 12, 2009	49.96	51.18	49.14	51.05	48,656	+0.16(+0.32%)
Feb 11, 2009	52.03	52.36	49.96	50.88	66,894	-0.41(-0.80%)
Feb 10, 2009	53.88	54.77	50.58	51.29	64,314	-3.11(-5.71%)
Feb 09, 2009	53.67	54.97	53.04	54.40	59,501	+1.45(+2.73%)
Feb 06, 2009	51.87	53.42	51.87	52.96	0	+0.76(+1.46%)
Feb 05, 2009	52.14	52.82	51.27	52.19	34,762	+0.33(+0.63%)
Feb 04, 2009	51.97	53.53	51.67	51.87	80,917	+0.74(+1.44%)
Feb 03, 2009	50.91	51.89	50.45	51.13	80,019	+0.33(+0.64%)

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.