Skip to main content

Tsakos Energy Navigation Ltd (NY: TNP )

28.59 -1.19 (-4.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 20.71 21.24 20.70 21.05 32,606 +0.34(+1.64%)
Dec 30, 2002 20.56 20.74 20.56 20.71 34,516 +0.15(+0.73%)
Dec 27, 2002 20.44 20.67 20.44 20.56 1,835 +0.12(+0.60%)
Dec 26, 2002 20.43 20.70 20.43 20.44 33,487 +0.01(+0.07%)
Dec 24, 2002 19.68 20.43 19.68 20.43 31,798 +0.75(+3.81%)
Dec 23, 2002 19.00 19.68 19.00 19.68 27,906 +0.07(+0.35%)
Dec 20, 2002 17.84 19.61 17.84 19.61 89,815 +1.77(+9.92%)
Dec 19, 2002 17.50 17.81 17.50 17.84 70,721 +0.41(+2.34%)
Dec 18, 2002 16.52 17.43 16.52 17.43 74,393 +0.89(+5.35%)
Dec 17, 2002 15.99 16.54 15.99 16.54 153,633 +0.56(+3.49%)
Dec 16, 2002 16.05 16.05 15.93 15.99 104,062 -0.07(-0.42%)
Dec 13, 2002 15.86 16.07 15.86 16.05 61,981 +0.15(+0.94%)
Dec 12, 2002 16.00 16.00 15.86 15.90 28,347 -0.10(-0.60%)
Dec 11, 2002 16.41 16.41 15.93 16.00 20,929 -0.34(-2.08%)
Dec 10, 2002 16.45 16.45 16.34 16.34 41,198 -0.07(-0.42%)
Dec 09, 2002 16.48 16.48 16.41 16.41 6,021 +0.00(+0.00%)
Dec 06, 2002 16.00 16.41 16.00 16.41 57,355 +0.34(+2.12%)
Dec 05, 2002 15.88 16.11 15.86 16.07 18,873 +0.03(+0.17%)
Dec 04, 2002 16.00 16.07 16.00 16.04 7,564 +0.08(+0.51%)
Dec 03, 2002 16.07 16.11 15.93 15.96 14,834 -0.22(-1.35%)
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.