Indicators

Tsakos Energy Navigation Ltd (NY: TNP )

31.20 +0.19 (+0.61%)

Official Closing 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 (%)
Apr 29, 2022	11.47	11.76	10.75	11.07	195,783	-0.38(-3.29%)
Apr 28, 2022	11.46	11.52	10.87	11.45	273,001	+0.13(+1.14%)
Apr 27, 2022	10.36	11.45	10.36	11.32	340,323	+1.15(+11.29%)
Apr 26, 2022	9.508	10.26	9.416	10.17	229,987	+0.77(+8.21%)
Apr 25, 2022	9.931	9.940	9.030	9.398	364,186	-0.97(-9.39%)
Apr 22, 2022	10.94	11.32	10.18	10.37	334,939	-0.74(-6.69%)
Apr 21, 2022	11.96	11.96	10.79	11.12	410,467	-0.44(-3.82%)
Apr 20, 2022	11.71	12.39	11.29	11.56	762,393	+0.28(+2.53%)
Apr 19, 2022	11.55	11.79	11.08	11.27	339,167	-0.15(-1.29%)
Apr 18, 2022	11.18	11.71	10.73	11.42	629,555	+0.26(+2.30%)
Apr 14, 2022	10.30	11.58	10.16	11.16	475,925	+0.68(+6.49%)
Apr 13, 2022	9.793	10.56	9.793	10.48	222,066	+0.77(+7.95%)
Apr 12, 2022	10.00	10.15	9.600	9.710	228,707	-0.06(-0.56%)
Apr 11, 2022	9.830	10.04	9.416	9.765	383,443	-0.04(-0.37%)
Apr 08, 2022	9.242	9.945	9.159	9.802	274,980	+0.65(+7.13%)
Apr 07, 2022	9.260	9.260	8.874	9.150	203,301	+0.06(+0.61%)
Apr 06, 2022	8.599	9.297	8.433	9.095	298,403	+0.50(+5.77%)
Apr 05, 2022	8.902	9.067	8.563	8.599	229,039	-0.13(-1.47%)
Apr 04, 2022	8.626	9.122	8.599	8.727	275,617	+0.24(+2.81%)

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.