Skip to main content

Tsakos Energy Navigation Ltd (NY: TNP )

25.39 -0.09 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 29.30 29.48 29.21 29.27 22,468 -0.06(-0.20%)
Jun 29, 2011 29.59 29.71 29.24 29.33 33,003 -0.29(-0.99%)
Jun 28, 2011 29.27 29.80 29.27 29.62 33,520 +0.50(+1.71%)
Jun 27, 2011 29.09 29.36 28.95 29.12 47,266 +0.06(+0.20%)
Jun 24, 2011 29.62 29.62 28.71 29.07 46,420 -0.64(-2.17%)
Jun 23, 2011 29.30 29.83 29.18 29.71 36,492 +0.15(+0.50%)
Jun 22, 2011 29.59 30.15 29.56 29.56 14,188 -0.18(-0.59%)
Jun 21, 2011 29.59 30.00 29.42 29.74 19,433 +0.29(+0.99%)
Jun 20, 2011 29.42 29.50 29.33 29.45 37,017 +0.12(+0.40%)
Jun 17, 2011 29.27 29.45 28.95 29.33 58,325 +0.15(+0.50%)
Jun 16, 2011 29.07 29.53 28.92 29.18 28,778 +0.06(+0.20%)
Jun 15, 2011 29.09 29.42 28.95 29.12 28,573 -0.23(-0.80%)
Jun 14, 2011 29.21 29.65 29.07 29.36 37,385 +0.26(+0.91%)
Jun 13, 2011 29.21 29.33 28.95 29.09 22,437 -0.15(-0.50%)
Jun 10, 2011 29.33 29.42 29.01 29.24 23,373 -0.12(-0.40%)
Jun 09, 2011 29.24 29.68 29.21 29.36 39,036 +0.15(+0.50%)
Jun 08, 2011 29.77 29.77 28.98 29.21 57,379 -0.59(-1.96%)
Jun 07, 2011 29.83 29.88 29.56 29.80 38,370 +0.03(+0.10%)
Jun 06, 2011 30.09 30.15 29.71 29.77 46,412 -0.35(-1.17%)
Jun 03, 2011 29.80 30.30 29.59 30.12 72,163 +0.32(+1.08%)
May 24, 2011 30.50 30.59 29.65 29.80 55,998 -0.56(-1.83%)
May 23, 2011 30.18 30.73 30.18 30.35 50,081 -0.29(-0.96%)
May 20, 2011 30.21 30.68 29.94 30.65 28,918 +0.35(+1.16%)
May 19, 2011 30.41 30.65 29.83 30.29 37,546 +0.03(+0.10%)
May 18, 2011 30.47 31.17 30.15 30.27 45,906 -0.09(-0.29%)
May 17, 2011 30.09 30.38 29.74 30.35 40,941 +0.12(+0.39%)
May 16, 2011 30.24 30.65 30.21 30.24 45,952 -0.20(-0.67%)
May 13, 2011 30.44 30.68 30.21 30.44 32,164 +0.09(+0.29%)
May 12, 2011 30.73 30.91 30.15 30.35 38,249 -0.41(-1.33%)
May 11, 2011 31.44 31.73 30.53 30.76 88,328 -0.06(-0.19%)
May 10, 2011 31.00 31.26 30.68 30.82 61,326 +0.00(+0.00%)
May 09, 2011 30.59 31.00 30.29 30.82 60,300 +0.35(+1.15%)
May 06, 2011 30.41 30.68 29.97 30.47 84,888 +0.23(+0.77%)
May 05, 2011 29.74 30.32 29.57 30.24 56,999 +0.29(+0.98%)
May 04, 2011 30.29 30.35 29.62 29.94 52,300 -0.47(-1.54%)
May 03, 2011 30.73 30.97 30.15 30.41 47,720 -0.32(-1.05%)
May 02, 2011 30.68 30.73 30.68 30.73 47,314 +0.32(+1.06%)
Apr 29, 2011 30.00 30.79 29.74 30.41 84,624 +0.32(+1.07%)
Apr 28, 2011 30.79 31.11 29.71 30.09 102,152 -0.56(-1.81%)
Apr 27, 2011 30.65 31.03 30.47 30.65 49,860 +0.00(+0.00%)
Apr 26, 2011 30.44 30.85 30.38 30.65 69,465 +0.35(+1.16%)
Apr 25, 2011 29.56 30.47 29.56 30.29 89,480 +0.94(+3.19%)
Apr 21, 2011 29.36 29.65 29.12 29.36 57,190 +0.09(+0.30%)
Apr 20, 2011 28.98 29.53 28.71 29.27 73,789 +0.38(+1.32%)
Apr 19, 2011 30.59 30.65 28.16 28.89 143,077 -1.32(-4.36%)
Apr 18, 2011 30.32 30.50 29.77 30.21 97,431 -0.09(-0.29%)
Apr 15, 2011 30.24 30.61 30.00 30.29 56,572 +0.14(+0.48%)
Apr 14, 2011 29.95 30.29 29.89 30.15 50,230 +0.14(+0.48%)
Apr 13, 2011 29.89 30.29 29.80 30.00 37,643 +0.23(+0.78%)
Apr 12, 2011 30.38 30.41 29.28 29.77 81,648 -0.78(-2.55%)
Apr 11, 2011 31.19 31.19 30.35 30.55 52,356 -0.63(-2.04%)
Apr 08, 2011 31.45 31.62 30.96 31.19 46,652 -0.09(-0.28%)
Apr 07, 2011 31.27 31.42 30.96 31.27 31,575 -0.09(-0.28%)
Apr 06, 2011 31.65 31.74 30.99 31.36 57,708 -0.26(-0.82%)
Apr 05, 2011 31.68 31.91 31.35 31.62 51,792 -0.09(-0.27%)
Apr 04, 2011 31.71 31.76 31.39 31.71 74,189 +0.12(+0.37%)
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.