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 (%)
Feb 28, 2005	57.46	57.61	55.47	56.68	258,975	+0.64(+1.14%)
Feb 25, 2005	55.90	56.04	55.22	56.04	256,848	+0.94(+1.71%)
Feb 24, 2005	55.29	55.63	54.54	55.09	214,969	+0.95(+1.76%)
Feb 23, 2005	53.38	54.74	52.87	54.14	200,740	+1.55(+2.96%)
Feb 22, 2005	53.32	53.50	52.49	52.59	126,077	-0.38(-0.72%)
Feb 18, 2005	52.51	53.17	52.10	52.97	115,955	+0.46(+0.88%)
Feb 17, 2005	52.68	53.19	51.88	52.51	171,403	+0.16(+0.31%)
Feb 16, 2005	52.02	52.34	51.09	52.34	259,488	-0.76(-1.44%)
Feb 15, 2005	53.84	54.07	52.78	53.11	118,449	-0.38(-0.71%)
Feb 14, 2005	52.97	53.53	52.49	53.49	150,720	+1.35(+2.59%)
Feb 11, 2005	51.76	52.38	51.27	52.14	107,301	+0.46(+0.90%)
Feb 10, 2005	51.20	51.85	50.86	51.67	137,592	+1.24(+2.46%)
Feb 09, 2005	50.79	51.66	50.27	50.43	137,518	-0.03(-0.05%)
Feb 08, 2005	50.15	50.61	49.63	50.46	90,725	+0.05(+0.11%)
Feb 07, 2005	50.38	51.12	50.13	50.41	105,687	+0.10(+0.19%)
Feb 04, 2005	51.46	51.77	49.85	50.31	272,103	-1.15(-2.23%)
Feb 03, 2005	52.00	52.00	50.72	51.46	170,083	-0.12(-0.24%)
Feb 02, 2005	50.99	52.02	50.90	51.58	231,251	+0.86(+1.69%)

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.