Indicators

Tsakos Energy Navigation Ltd (NY: TNP )

31.20 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	45.62	46.43	44.28	45.32	100,086	+0.08(+0.18%)
Nov 27, 2009	44.45	45.89	44.23	45.24	28,135	-0.98(-2.12%)
Nov 25, 2009	46.27	46.62	45.92	46.22	27,904	-0.16(-0.35%)
Nov 24, 2009	46.13	46.41	45.17	46.38	32,655	+0.19(+0.41%)
Nov 23, 2009	46.92	47.55	45.94	46.19	61,072	-0.52(-1.11%)
Nov 20, 2009	46.57	46.84	45.48	46.71	57,802	+0.19(+0.41%)
Nov 19, 2009	45.75	46.84	44.39	46.52	160,782	+0.98(+2.15%)
Nov 18, 2009	43.66	45.62	43.66	45.53	85,408	+1.47(+3.34%)
Nov 17, 2009	43.55	44.06	42.70	44.06	58,094	+0.44(+1.00%)
Nov 16, 2009	42.87	43.90	42.57	43.63	69,967	+1.31(+3.09%)
Nov 13, 2009	41.30	42.32	40.92	42.32	66,859	+0.87(+2.10%)
Nov 12, 2009	42.35	42.95	41.40	41.45	47,324	-0.46(-1.10%)
Nov 11, 2009	41.89	41.97	41.29	41.91	32,976	+0.25(+0.59%)
Nov 10, 2009	42.27	42.62	41.15	41.67	46,415	-0.82(-1.92%)
Nov 09, 2009	42.24	42.89	41.40	42.48	58,451	+0.68(+1.63%)
Nov 06, 2009	39.90	41.83	39.90	41.80	63,567	+0.71(+1.72%)
Nov 05, 2009	40.85	41.23	40.01	41.10	58,949	+0.46(+1.14%)
Nov 04, 2009	41.15	41.37	40.31	40.63	44,965	+0.25(+0.61%)
Nov 03, 2009	40.44	40.74	39.65	40.39	43,768	-0.05(-0.13%)

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.