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 29, 2011	30.04	30.83	29.78	30.45	84,514	+0.32(+1.07%)
Apr 28, 2011	30.83	31.15	29.75	30.13	102,020	-0.56(-1.81%)
Apr 27, 2011	30.69	31.07	30.51	30.69	49,795	+0.00(+0.00%)
Apr 26, 2011	30.48	30.89	30.42	30.69	69,375	+0.35(+1.16%)
Apr 25, 2011	29.60	30.51	29.60	30.33	89,364	+0.94(+3.19%)
Apr 21, 2011	29.40	29.69	29.16	29.40	57,116	+0.09(+0.30%)
Apr 20, 2011	29.02	29.57	28.75	29.31	73,694	+0.38(+1.32%)
Apr 19, 2011	30.63	30.69	28.19	28.93	142,892	-1.32(-4.36%)
Apr 18, 2011	30.36	30.53	29.81	30.25	97,305	-0.09(-0.29%)
Apr 15, 2011	30.27	30.65	30.04	30.33	56,499	+0.14(+0.48%)
Apr 14, 2011	29.99	30.33	29.93	30.19	50,165	+0.14(+0.48%)
Apr 13, 2011	29.93	30.33	29.84	30.04	37,594	+0.23(+0.78%)
Apr 12, 2011	30.42	30.45	29.32	29.81	81,542	-0.78(-2.55%)
Apr 11, 2011	31.23	31.23	30.39	30.59	52,288	-0.64(-2.04%)
Apr 08, 2011	31.49	31.66	31.00	31.23	46,591	-0.09(-0.28%)
Apr 07, 2011	31.31	31.46	31.00	31.31	31,535	-0.09(-0.28%)
Apr 06, 2011	31.69	31.78	31.03	31.40	57,633	-0.26(-0.82%)
Apr 05, 2011	31.72	31.95	31.39	31.66	51,725	-0.09(-0.27%)
Apr 04, 2011	31.75	31.81	31.43	31.75	74,093	+0.12(+0.37%)

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.