Indicators

Tsakos Energy Navigation Ltd (NY: TNP )

31.12 +0.44 (+1.43%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	19.75	20.03	19.75	19.82	109,175	-0.03(-0.16%)
Apr 27, 2012	20.00	20.00	19.54	19.85	65,545	-0.25(-1.24%)
Apr 26, 2012	19.78	20.10	19.72	20.10	98,149	+0.22(+1.10%)
Apr 25, 2012	20.10	20.13	19.66	19.88	121,605	-0.12(-0.62%)
Apr 24, 2012	20.13	20.16	19.75	20.00	126,879	-0.12(-0.62%)
Apr 23, 2012	19.82	20.13	19.44	20.13	150,458	+0.22(+1.10%)
Apr 20, 2012	19.97	20.13	19.75	19.91	277,164	+0.31(+1.59%)
Apr 19, 2012	19.29	19.82	19.19	19.60	2,051,277	-1.40(-6.69%)
Apr 18, 2012	23.34	23.37	20.81	21.00	373,205	-3.43(-14.05%)
Apr 17, 2012	24.43	24.81	24.31	24.43	90,485	+0.16(+0.64%)
Apr 16, 2012	25.34	25.34	24.28	24.28	52,749	-0.90(-3.59%)
Apr 13, 2012	25.28	25.28	24.56	25.18	59,869	+0.16(+0.62%)
Apr 12, 2012	25.06	25.65	25.00	25.03	41,439	-0.12(-0.50%)
Apr 11, 2012	24.93	25.31	24.81	25.15	29,474	+0.56(+2.28%)
Apr 10, 2012	26.06	26.06	23.84	24.59	132,357	+0.25(+1.03%)
Apr 09, 2012	25.59	25.59	23.69	24.34	98,779	-1.44(-5.57%)
Apr 05, 2012	26.43	26.43	25.59	25.78	67,438	-0.75(-2.82%)
Apr 04, 2012	26.65	26.96	26.31	26.53	75,992	-0.28(-1.05%)
Apr 03, 2012	26.90	27.46	26.53	26.81	61,947	-0.25(-0.92%)

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.