Indicators

Tsakos Energy Navigation Ltd (NY: TNP )

30.25 -0.74 (-2.39%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	57.38	57.53	55.39	56.61	259,310	+0.64(+1.14%)
Feb 25, 2005	55.83	55.97	55.15	55.97	257,181	+0.94(+1.71%)
Feb 24, 2005	55.22	55.56	54.47	55.02	215,247	+0.95(+1.76%)
Feb 23, 2005	53.31	54.67	52.81	54.07	201,000	+1.55(+2.96%)
Feb 22, 2005	53.26	53.43	52.42	52.52	126,240	-0.38(-0.72%)
Feb 18, 2005	52.44	53.11	52.03	52.90	116,106	+0.46(+0.88%)
Feb 17, 2005	52.62	53.12	51.81	52.44	171,625	+0.16(+0.31%)
Feb 16, 2005	51.95	52.28	51.02	52.28	259,824	-0.76(-1.44%)
Feb 15, 2005	53.77	54.00	52.71	53.04	118,602	-0.38(-0.71%)
Feb 14, 2005	52.90	53.46	52.42	53.42	150,915	+1.35(+2.59%)
Feb 11, 2005	51.69	52.32	51.20	52.07	107,440	+0.46(+0.90%)
Feb 10, 2005	51.13	51.78	50.79	51.61	137,770	+1.24(+2.46%)
Feb 09, 2005	50.72	51.59	50.21	50.37	137,696	-0.03(-0.05%)
Feb 08, 2005	50.08	50.55	49.57	50.40	90,843	+0.05(+0.11%)
Feb 07, 2005	50.31	51.05	50.07	50.34	105,824	+0.10(+0.19%)
Feb 04, 2005	51.39	51.70	49.78	50.25	272,456	-1.14(-2.23%)
Feb 03, 2005	51.93	51.93	50.65	51.39	170,303	-0.12(-0.24%)
Feb 02, 2005	50.93	51.95	50.83	51.51	231,551	+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.