Indicators

Tsakos Energy Navigation Ltd (NY: TNP )

28.24 -0.35 (-1.22%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	33.29	33.29	31.18	32.46	192,041	-0.83(-2.49%)
Jan 29, 2004	33.55	33.74	29.96	33.29	205,700	-0.12(-0.37%)
Jan 28, 2004	35.40	35.54	31.32	33.42	296,617	-2.06(-5.80%)
Jan 27, 2004	35.81	36.77	35.34	35.47	142,103	-0.19(-0.53%)
Jan 26, 2004	34.86	36.04	34.86	35.66	151,723	+1.36(+3.97%)
Jan 23, 2004	34.18	34.52	32.68	34.30	108,321	+0.38(+1.12%)
Jan 22, 2004	33.96	35.20	33.91	33.92	253,876	+0.30(+0.89%)
Jan 21, 2004	32.54	34.83	32.22	33.62	199,311	+2.06(+6.51%)
Jan 20, 2004	30.50	31.80	30.50	31.56	204,672	+1.88(+6.33%)
Jan 16, 2004	30.64	30.64	29.43	29.68	94,294	-0.64(-2.11%)
Jan 15, 2004	31.18	31.32	30.16	30.32	132,703	-0.45(-1.46%)
Jan 14, 2004	31.05	31.14	30.11	30.77	197,035	+0.03(+0.09%)
Jan 13, 2004	29.96	30.91	29.96	30.75	217,965	+0.95(+3.20%)
Jan 12, 2004	30.30	31.32	29.62	29.79	351,622	+0.93(+3.21%)
Jan 09, 2004	27.72	29.89	27.75	28.87	480,800	+1.14(+4.13%)
Jan 08, 2004	26.99	28.01	26.89	27.72	174,342	+1.28(+4.84%)
Jan 07, 2004	25.60	26.48	25.60	26.44	99,729	+1.02(+4.02%)
Jan 06, 2004	25.27	25.64	25.27	25.42	44,797	+0.12(+0.48%)
Jan 05, 2004	25.72	25.84	25.26	25.30	25,483	-0.22(-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.