Indicators

Tsakos Energy Navigation Ltd (NY: TNP )

31.20 +0.19 (+0.61%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	40.02	40.29	39.36	40.15	61,461	+0.38(+0.96%)
May 27, 2004	40.29	40.40	39.20	39.77	81,704	-0.48(-1.19%)
May 26, 2004	39.95	40.36	39.95	40.25	85,004	+0.16(+0.41%)
May 25, 2004	39.27	40.22	38.90	40.09	260,442	+0.83(+2.12%)
May 24, 2004	39.16	39.28	39.06	39.25	205,654	+0.82(+2.13%)
May 21, 2004	38.82	38.83	37.86	38.44	143,312	-0.16(-0.42%)
May 20, 2004	39.47	39.47	36.35	38.60	352,414	-0.79(-2.01%)
May 19, 2004	39.20	39.74	39.06	39.39	315,376	+0.19(+0.49%)
May 18, 2004	39.40	39.54	38.33	39.20	1,314,898	-2.45(-5.89%)
May 17, 2004	41.86	42.95	41.24	41.65	2,430,597	-0.57(-1.36%)
May 14, 2004	41.52	42.42	41.41	42.23	319,116	+0.95(+2.31%)
May 13, 2004	39.40	41.42	39.40	41.27	365,323	+2.54(+6.55%)
May 12, 2004	38.74	39.16	36.19	38.74	251,200	+2.65(+7.33%)
May 11, 2004	36.81	36.81	35.72	36.09	268,216	+2.28(+6.73%)
May 10, 2004	34.25	34.33	32.72	33.81	293,886	-0.42(-1.23%)
May 07, 2004	35.11	35.67	34.22	34.24	89,112	-1.35(-3.79%)
May 06, 2004	36.00	36.00	35.45	35.59	122,850	-0.44(-1.21%)
May 05, 2004	35.59	36.13	35.20	36.02	114,268	+0.57(+1.62%)
May 04, 2004	34.21	36.13	34.21	35.45	212,108	+1.42(+4.17%)

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.