Skip to main content

Tsakos Energy Navigation Ltd (NY: TNP )

30.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 25.89 25.89 25.10 25.16 127,690 -0.61(-2.38%)
Dec 30, 2003 26.52 26.52 25.52 25.77 63,735 -0.48(-1.82%)
Dec 29, 2003 24.77 26.25 24.75 26.25 108,034 +1.50(+6.06%)
Dec 26, 2003 24.80 24.81 24.75 24.75 20,462 -0.05(-0.22%)
Dec 24, 2003 24.81 25.16 24.61 24.80 34,838 +0.15(+0.61%)
Dec 23, 2003 24.31 24.69 24.31 24.65 68,209 +0.42(+1.74%)
Dec 22, 2003 24.13 24.38 24.13 24.23 43,052 +0.16(+0.68%)
Dec 19, 2003 24.19 24.19 23.82 24.06 55,080 -0.11(-0.45%)
Dec 18, 2003 24.08 24.20 23.97 24.17 65,422 +0.11(+0.45%)
Dec 17, 2003 23.72 24.34 23.72 24.06 89,038 +0.27(+1.15%)
Dec 16, 2003 23.79 23.79 23.52 23.79 22,663 +0.07(+0.29%)
Dec 15, 2003 23.89 23.89 23.70 23.72 37,698 +0.14(+0.58%)
Dec 12, 2003 23.45 23.76 23.36 23.59 19,729 +0.18(+0.76%)
Dec 11, 2003 23.18 23.56 23.08 23.41 77,670 +0.10(+0.41%)
Dec 10, 2003 23.78 23.78 23.27 23.32 50,460 -0.46(-1.95%)
Dec 09, 2003 23.63 24.06 23.63 23.78 87,425 +0.30(+1.28%)
Dec 08, 2003 23.02 23.94 23.02 23.48 126,150 +0.44(+1.89%)
Dec 05, 2003 22.36 23.44 22.36 23.04 143,166 +0.55(+2.42%)
Dec 04, 2003 21.88 22.50 21.88 22.50 128,937 +0.71(+3.25%)
Dec 03, 2003 21.86 21.86 21.75 21.79 39,165 -0.10(-0.44%)
Dec 02, 2003 22.57 22.57 21.75 21.88 98,940 -0.53(-2.37%)
Dec 01, 2003 21.67 22.46 21.62 22.42 91,899 +0.68(+3.14%)
Nov 28, 2003 21.67 21.82 21.54 21.73 8,214 +0.07(+0.31%)
Nov 26, 2003 21.61 21.80 21.61 21.67 92,999 -0.08(-0.38%)
Nov 25, 2003 21.77 21.77 21.22 21.75 104,660 -0.03(-0.13%)
Nov 24, 2003 21.58 21.82 21.47 21.77 30,730 +0.33(+1.53%)
Nov 21, 2003 21.54 21.54 21.34 21.45 18,995 -0.16(-0.76%)
Nov 20, 2003 21.28 21.69 21.28 21.61 24,349 +0.27(+1.28%)
Nov 19, 2003 22.16 22.27 21.38 21.34 27,723 -0.70(-3.16%)
Nov 18, 2003 22.50 22.61 21.99 22.03 20,316 -0.35(-1.58%)
Nov 17, 2003 22.63 22.63 22.39 22.39 18,849 -0.25(-1.08%)
Nov 14, 2003 22.63 22.89 22.40 22.63 48,553 +0.00(+0.00%)
Nov 13, 2003 22.57 23.14 22.57 22.63 70,482 -0.20(-0.90%)
Nov 12, 2003 22.48 23.18 22.48 22.84 80,897 +0.38(+1.70%)
Nov 11, 2003 22.50 22.57 22.13 22.46 59,188 -0.04(-0.18%)
Nov 10, 2003 21.82 22.73 21.82 22.50 193,112 +0.85(+3.90%)
Nov 07, 2003 21.27 22.29 21.24 21.65 116,469 +0.75(+3.59%)
Nov 06, 2003 20.45 20.96 20.45 20.90 240,859 +0.49(+2.40%)
Nov 05, 2003 20.41 20.57 20.41 20.41 64,102 -0.04(-0.20%)
Nov 04, 2003 20.41 20.51 20.41 20.45 26,909 -0.01(-0.07%)
Nov 03, 2003 20.40 20.60 20.40 20.47 11,771 +0.01(+0.07%)
Oct 31, 2003 20.27 20.45 20.12 20.45 66,302 +0.14(+0.67%)
Oct 30, 2003 20.22 20.53 20.22 20.32 54,934 +0.08(+0.40%)
Oct 29, 2003 20.45 20.48 19.80 20.23 97,106 -0.22(-1.07%)
Oct 28, 2003 21.12 21.12 20.45 20.45 64,982 -0.68(-3.23%)
Oct 27, 2003 21.13 21.32 20.86 21.13 83,244 +0.16(+0.78%)
Oct 24, 2003 21.13 21.38 20.94 20.97 34,544 -0.10(-0.45%)
Oct 23, 2003 20.59 21.28 20.59 21.07 68,502 +0.48(+2.32%)
Oct 22, 2003 20.45 20.77 20.34 20.59 30,877 +0.26(+1.27%)
Oct 21, 2003 20.32 20.83 20.32 20.33 19,729 -0.12(-0.60%)
Oct 20, 2003 20.25 20.66 20.12 20.45 29,924 +0.12(+0.60%)
Oct 17, 2003 19.77 20.30 19.77 20.33 110,601 +1.02(+5.30%)
Oct 16, 2003 19.77 19.77 19.31 19.31 20,022 -0.37(-1.87%)
Oct 15, 2003 19.36 19.76 19.36 19.67 10,414 -0.22(-1.10%)
Oct 14, 2003 20.15 20.15 19.91 19.89 63,295 -0.08(-0.41%)
Oct 13, 2003 19.70 20.02 19.77 19.97 27,430 +0.25(+1.24%)
Oct 10, 2003 19.55 19.81 19.50 19.73 5,794 +0.18(+0.91%)
Oct 09, 2003 19.42 19.55 19.35 19.55 21,416 +0.19(+0.99%)
Oct 08, 2003 19.62 19.62 19.33 19.36 27,650 -0.04(-0.21%)
Oct 07, 2003 19.57 19.88 19.31 19.40 33,591 -0.16(-0.84%)
Oct 06, 2003 19.50 19.67 19.37 19.57 23,103 +0.20(+1.06%)
Oct 03, 2003 19.43 19.48 19.32 19.36 27,210 -0.11(-0.56%)
Oct 02, 2003 19.48 19.50 19.36 19.47 24,643 -0.03(-0.14%)
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.