Indicators

Tsakos Energy Navigation Ltd (NY: TNP )

28.75 +0.40 (+1.41%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	20.31	20.31	19.70	19.81	269,133	-0.26(-1.28%)
Sep 28, 2023	19.72	20.10	19.48	20.07	381,828	+0.47(+2.38%)
Sep 27, 2023	19.68	19.97	19.46	19.60	216,212	+0.20(+1.03%)
Sep 26, 2023	19.16	19.87	19.03	19.40	265,501	+0.17(+0.89%)
Sep 25, 2023	18.88	19.40	18.88	19.23	277,979	+0.44(+2.33%)
Sep 22, 2023	18.74	19.29	18.69	18.79	194,612	+0.14(+0.77%)
Sep 21, 2023	18.59	18.82	18.41	18.65	153,382	+0.07(+0.36%)
Sep 20, 2023	18.44	18.86	18.44	18.58	254,064	+0.21(+1.14%)
Sep 19, 2023	18.72	19.01	18.37	18.37	179,869	-0.29(-1.53%)
Sep 18, 2023	18.32	18.86	18.26	18.66	223,134	+0.45(+2.46%)
Sep 15, 2023	17.97	18.39	17.87	18.21	367,416	+0.31(+1.76%)
Sep 14, 2023	18.06	18.46	17.88	17.89	209,478	+0.05(+0.27%)
Sep 13, 2023	18.46	18.54	17.81	17.85	353,211	-0.60(-3.26%)
Sep 12, 2023	18.45	18.85	18.40	18.45	187,941	+0.09(+0.47%)
Sep 11, 2023	19.11	19.11	18.36	18.36	278,250	-0.62(-3.27%)
Sep 08, 2023	18.02	19.30	17.60	18.98	585,792	+0.98(+5.46%)
Sep 07, 2023	18.38	18.47	17.23	18.00	1,171,555	-0.80(-4.26%)
Sep 06, 2023	18.86	19.37	18.78	18.80	265,959	+0.03(+0.15%)
Sep 05, 2023	19.40	19.40	18.61	18.77	359,211	-0.74(-3.81%)

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.