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 (%)
Mar 28, 2024	25.31	25.28	25.28	25.39	384,334	-0.09(-0.35%)
Mar 27, 2024	25.58	25.89	24.83	25.48	613,511	-0.13(-0.51%)
Mar 26, 2024	25.99	25.99	25.50	25.61	250,527	-0.42(-1.61%)
Mar 25, 2024	25.86	26.50	25.86	26.03	362,584	+0.30(+1.17%)
Mar 22, 2024	25.25	26.11	25.12	25.73	322,156	+0.48(+1.90%)
Mar 21, 2024	25.32	25.63	25.14	25.25	333,739	+0.60(+2.43%)
Mar 20, 2024	24.53	24.79	24.01	24.65	265,325	-0.01(-0.04%)
Mar 19, 2024	25.22	25.37	24.66	24.66	191,006	-0.56(-2.22%)
Mar 18, 2024	24.38	25.30	24.11	25.22	339,087	+0.95(+3.91%)
Mar 15, 2024	24.72	24.86	24.24	24.27	340,086	-0.59(-2.37%)
Mar 14, 2024	24.57	25.00	24.22	24.86	351,689	+0.44(+1.80%)
Mar 13, 2024	24.04	24.56	24.04	24.42	373,967	+0.48(+2.01%)
Mar 12, 2024	23.73	24.04	23.65	23.94	251,059	+0.17(+0.72%)
Mar 11, 2024	23.71	23.86	23.30	23.77	227,823	-0.01(-0.04%)
Mar 08, 2024	23.87	23.96	23.59	23.78	193,797	-0.16(-0.67%)
Mar 07, 2024	23.70	24.05	23.50	23.94	223,044	+0.30(+1.27%)
Mar 06, 2024	23.59	23.84	23.32	23.64	189,300	+0.14(+0.60%)
Mar 05, 2024	23.38	23.90	23.36	23.50	158,284	+0.22(+0.95%)
Mar 04, 2024	24.21	24.31	23.26	23.28	278,250	-0.71(-2.96%)

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.