Indicators

Tsakos Energy Navigation Ltd (NY: TNP )

30.17 +0.30 (+1.00%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	39.74	40.65	39.18	39.74	38,379	-0.61(-1.52%)
May 27, 2010	39.90	40.46	39.40	40.35	56,946	+1.17(+2.98%)
May 26, 2010	38.23	39.76	38.07	39.18	66,747	+1.25(+3.30%)
May 25, 2010	37.54	38.37	36.68	37.93	55,187	-0.61(-1.59%)
May 24, 2010	38.96	39.38	38.01	38.54	88,078	-0.33(-0.86%)
May 21, 2010	36.98	39.07	36.98	38.87	103,244	+1.67(+4.48%)
May 20, 2010	37.65	37.85	37.18	37.21	106,666	-1.11(-2.90%)
May 19, 2010	39.35	39.57	37.72	38.32	89,746	-1.08(-2.75%)
May 18, 2010	39.07	40.04	38.10	39.40	146,508	+2.06(+5.51%)
May 17, 2010	36.98	37.46	36.65	37.35	92,030	+0.31(+0.83%)
May 14, 2010	37.04	37.40	36.29	37.04	85,398	-0.36(-0.97%)
May 13, 2010	38.29	38.29	37.18	37.40	75,824	-0.67(-1.75%)
May 12, 2010	38.07	38.82	37.87	38.07	78,704	-0.06(-0.15%)
May 11, 2010	38.46	38.85	38.10	38.12	69,941	+0.03(+0.07%)
May 10, 2010	37.82	38.15	37.60	38.10	108,626	+1.67(+4.58%)
May 07, 2010	41.38	41.38	36.15	36.43	137,231	-1.97(-5.14%)
May 06, 2010	39.51	39.71	35.18	38.40	160,588	-1.31(-3.29%)
May 05, 2010	39.96	40.65	39.58	39.71	142,554	-1.50(-3.64%)
May 04, 2010	42.07	42.77	40.85	41.21	96,401	-1.78(-4.14%)

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.