Indicators

Tsakos Energy Navigation Ltd (NY: TNP )

28.24 -0.35 (-1.22%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	25.19	25.19	24.09	24.38	209,865	-1.02(-4.03%)
Jan 29, 2015	25.44	25.44	23.95	25.40	239,018	+0.32(+1.27%)
Jan 28, 2015	26.50	26.50	25.01	25.08	149,841	-1.59(-5.96%)
Jan 27, 2015	27.49	27.87	26.64	26.67	93,701	-1.06(-3.82%)
Jan 26, 2015	27.45	27.91	27.42	27.73	168,274	+0.28(+1.03%)
Jan 23, 2015	26.64	27.70	26.50	27.45	209,882	+0.99(+3.74%)
Jan 22, 2015	25.44	26.67	25.15	26.46	243,982	+0.99(+3.88%)
Jan 21, 2015	26.32	26.60	25.30	25.47	205,648	-0.81(-3.09%)
Jan 20, 2015	27.34	27.70	26.07	26.28	146,765	-1.02(-3.75%)
Jan 16, 2015	26.89	27.55	26.62	27.31	117,748	+0.11(+0.39%)
Jan 15, 2015	28.26	28.26	26.81	27.20	164,649	-0.99(-3.51%)
Jan 14, 2015	28.44	28.97	27.24	28.19	326,972	-0.49(-1.72%)
Jan 13, 2015	28.97	29.92	28.44	28.69	396,583	+0.28(+1.00%)
Jan 12, 2015	27.42	28.86	26.98	28.40	491,481	+1.02(+3.74%)
Jan 09, 2015	28.09	28.67	27.14	27.38	166,835	-0.39(-1.40%)
Jan 08, 2015	26.50	28.09	26.43	27.77	269,393	+1.70(+6.50%)
Jan 07, 2015	26.11	26.43	25.48	26.07	156,358	+0.46(+1.79%)
Jan 06, 2015	23.95	25.86	23.78	25.61	418,900	+2.47(+10.69%)
Jan 05, 2015	24.34	24.34	23.00	23.14	89,081	-1.45(-5.89%)

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.