Indicators

Tsakos Energy Navigation Ltd (NY: TNP )

29.28 UNCHANGED

Last Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	24.45	24.45	22.90	23.84	261,500	-0.61(-2.49%)
Jan 29, 2004	24.64	24.78	22.00	24.45	280,100	-0.09(-0.37%)
Jan 28, 2004	26.00	26.10	23.00	24.54	403,900	-1.51(-5.80%)
Jan 27, 2004	26.30	27.00	25.95	26.05	193,500	-0.14(-0.53%)
Jan 26, 2004	25.60	26.47	25.60	26.19	206,600	+1.00(+3.97%)
Jan 23, 2004	25.10	25.35	24.00	25.19	147,500	+0.28(+1.12%)
Jan 22, 2004	24.94	25.85	24.90	24.91	345,700	+0.22(+0.89%)
Jan 21, 2004	23.90	25.58	23.66	24.69	271,400	+1.51(+6.51%)
Jan 20, 2004	22.40	23.35	22.40	23.18	278,700	+1.38(+6.33%)
Jan 16, 2004	22.50	22.50	21.61	21.80	128,400	-0.47(-2.11%)
Jan 15, 2004	22.90	23.00	22.15	22.27	180,700	-0.33(-1.46%)
Jan 14, 2004	22.80	22.87	22.11	22.60	268,300	+0.02(+0.09%)
Jan 13, 2004	22.00	22.70	22.00	22.58	296,800	+0.70(+3.20%)
Jan 12, 2004	22.25	23.00	21.75	21.88	478,800	+0.68(+3.21%)
Jan 09, 2004	20.36	21.95	20.38	21.20	654,700	+0.84(+4.13%)
Jan 08, 2004	19.82	20.57	19.75	20.36	237,400	+0.94(+4.84%)
Jan 07, 2004	18.80	19.45	18.80	19.42	135,800	+0.75(+4.02%)
Jan 06, 2004	18.56	18.83	18.56	18.67	61,000	+0.09(+0.48%)
Jan 05, 2004	18.89	18.98	18.55	18.58	34,700	-0.16(-0.85%)

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.