Indicators

Tsakos Energy Navigation Ltd (NY: TNP )

29.87 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	48.06	49.34	47.79	49.02	215,776	+1.61(+3.39%)
Jan 28, 2005	47.31	47.84	46.78	47.41	130,771	+0.16(+0.35%)
Jan 27, 2005	46.70	48.03	46.49	47.24	240,052	+1.15(+2.48%)
Jan 26, 2005	45.81	46.36	45.81	46.10	116,469	+0.42(+0.93%)
Jan 25, 2005	45.68	46.56	45.47	45.68	111,115	+0.50(+1.12%)
Jan 24, 2005	46.36	46.83	44.84	45.17	128,350	-1.05(-2.27%)
Jan 21, 2005	46.38	47.20	45.91	46.22	118,082	-0.19(-0.41%)
Jan 20, 2005	47.48	47.49	46.13	46.41	160,768	-1.31(-2.74%)
Jan 19, 2005	48.74	48.74	47.52	47.72	179,691	-0.41(-0.85%)
Jan 18, 2005	48.88	49.08	47.72	48.13	294,400	-0.07(-0.14%)
Jan 14, 2005	46.06	48.32	46.06	48.20	435,952	+3.27(+7.28%)
Jan 13, 2005	44.91	45.95	44.86	44.93	297,847	-0.07(-0.15%)
Jan 12, 2005	45.65	45.91	44.42	44.99	251,127	-0.97(-2.11%)
Jan 11, 2005	46.29	46.30	45.08	45.96	159,815	-0.26(-0.56%)
Jan 10, 2005	45.66	46.48	45.40	46.22	164,215	+1.24(+2.76%)
Jan 07, 2005	46.34	46.34	44.86	44.98	161,722	-0.97(-2.11%)
Jan 06, 2005	45.40	46.19	45.23	45.95	226,777	+1.02(+2.28%)
Jan 05, 2005	44.52	45.27	44.45	44.93	245,773	+0.89(+2.01%)
Jan 04, 2005	45.74	46.33	43.02	44.04	346,767	-1.43(-3.15%)

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.