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 27, 2009	43.38	46.41	42.21	45.53	0	+2.02(+4.63%)
Feb 26, 2009	41.23	44.25	40.80	43.52	303,689	+3.49(+8.71%)
Feb 25, 2009	39.63	40.99	37.90	40.03	104,069	+0.33(+0.82%)
Feb 24, 2009	39.08	39.90	36.47	39.71	117,845	+1.09(+2.82%)
Feb 23, 2009	41.83	42.05	38.59	38.62	79,522	-3.21(-7.68%)
Feb 20, 2009	42.54	43.74	40.85	41.83	0	-1.85(-4.24%)
Feb 19, 2009	43.49	44.66	43.47	43.68	63,664	+0.52(+1.20%)
Feb 18, 2009	46.95	47.06	42.57	43.17	138,095	-3.84(-8.17%)
Feb 17, 2009	49.13	49.18	46.73	47.01	49,135	-3.51(-6.95%)
Feb 13, 2009	51.93	51.93	50.11	50.52	31,422	-0.46(-0.91%)
Feb 12, 2009	49.89	51.12	49.08	50.98	48,719	+0.16(+0.32%)
Feb 11, 2009	51.96	52.29	49.89	50.82	66,981	-0.41(-0.80%)
Feb 10, 2009	53.81	54.70	50.52	51.23	64,398	-3.10(-5.71%)
Feb 09, 2009	53.60	54.90	52.97	54.33	59,579	+1.44(+2.73%)
Feb 06, 2009	51.80	53.35	51.80	52.89	0	+0.76(+1.46%)
Feb 05, 2009	52.07	52.75	51.20	52.13	34,807	+0.33(+0.63%)
Feb 04, 2009	51.91	53.46	51.61	51.80	81,022	+0.74(+1.44%)
Feb 03, 2009	50.85	51.83	50.38	51.06	80,123	+0.33(+0.64%)

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.