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 (%)
Apr 30, 2007	76.16	78.30	76.16	77.92	95,052	+1.50(+1.96%)
Apr 27, 2007	76.22	76.48	75.44	76.42	57,647	+0.29(+0.38%)
Apr 26, 2007	76.29	76.29	75.13	76.14	78,844	+0.14(+0.18%)
Apr 25, 2007	74.38	76.23	74.34	76.00	106,494	+2.00(+2.71%)
Apr 24, 2007	74.72	74.72	73.75	73.99	77,377	-0.33(-0.44%)
Apr 23, 2007	72.77	74.57	72.67	74.32	102,827	+1.28(+1.75%)
Apr 20, 2007	73.35	73.91	72.69	73.04	102,974	-0.41(-0.56%)
Apr 19, 2007	73.83	73.84	72.62	73.45	140,012	-0.53(-0.72%)
Apr 18, 2007	71.65	74.29	71.58	73.98	196,853	+2.67(+3.75%)
Apr 17, 2007	72.19	72.19	71.06	71.31	84,124	-0.79(-1.10%)
Apr 16, 2007	71.05	72.37	71.05	72.10	51,853	+1.05(+1.48%)
Apr 13, 2007	70.76	71.13	70.61	71.05	80,384	+0.44(+0.62%)
Apr 12, 2007	70.35	70.76	69.74	70.61	104,074	-1.80(-2.49%)
Apr 11, 2007	73.60	73.60	71.94	72.41	142,946	-1.10(-1.50%)
Apr 10, 2007	74.58	75.07	73.29	73.52	81,997	-1.06(-1.43%)
Apr 09, 2007	74.69	75.02	73.78	74.58	83,684	+1.24(+1.69%)
Apr 05, 2007	73.01	73.49	72.74	73.34	37,625	+0.41(+0.56%)
Apr 04, 2007	73.46	73.50	72.71	72.93	61,461	-0.33(-0.45%)
Apr 03, 2007	72.14	73.56	72.14	73.26	65,862	+1.04(+1.43%)

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.