Indicators

Tsakos Energy Navigation Ltd (NY: TNP )

30.69 -0.52 (-1.67%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	15.26	15.39	15.09	15.22	49,430	+0.00(+0.00%)
Nov 27, 2019	14.79	15.22	14.66	15.22	72,431	+0.39(+2.60%)
Nov 26, 2019	14.79	15.13	14.53	14.83	69,934	-0.64(-4.15%)
Nov 25, 2019	15.13	15.48	14.88	15.48	52,563	+0.34(+2.27%)
Nov 22, 2019	15.18	15.26	14.92	15.13	52,789	-0.04(-0.28%)
Nov 21, 2019	15.52	15.60	14.92	15.18	53,757	-0.26(-1.67%)
Nov 20, 2019	15.00	15.56	14.92	15.43	86,402	+0.51(+3.45%)
Nov 19, 2019	14.36	15.00	14.15	14.92	48,370	+0.47(+3.26%)
Nov 18, 2019	14.83	14.83	14.15	14.45	59,552	-0.51(-3.44%)
Nov 15, 2019	14.66	15.05	14.36	14.96	42,968	+0.30(+2.05%)
Nov 14, 2019	14.53	14.75	14.28	14.66	47,900	+0.09(+0.59%)
Nov 13, 2019	14.49	14.70	13.93	14.58	40,046	-0.04(-0.29%)
Nov 12, 2019	13.93	14.92	13.93	14.62	55,892	+0.69(+4.92%)
Nov 11, 2019	14.15	14.15	13.76	13.93	71,171	-0.17(-1.22%)
Nov 08, 2019	14.06	14.32	14.06	14.10	55,822	-0.09(-0.60%)
Nov 07, 2019	14.79	14.79	14.06	14.19	72,947	-0.30(-2.07%)
Nov 06, 2019	14.96	15.05	14.43	14.49	60,931	-0.60(-3.98%)
Nov 05, 2019	15.43	15.65	14.83	15.09	67,661	-0.30(-1.95%)
Nov 04, 2019	15.73	15.78	15.39	15.39	31,420	-0.17(-1.10%)

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.