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 (%)
May 28, 2010	39.69	40.60	39.13	39.69	38,429	-0.61(-1.52%)
May 27, 2010	39.85	40.41	39.35	40.30	57,020	+1.17(+2.98%)
May 26, 2010	38.19	39.71	38.02	39.13	66,833	+1.25(+3.30%)
May 25, 2010	37.49	38.32	36.63	37.88	55,259	-0.61(-1.59%)
May 24, 2010	38.91	39.32	37.96	38.49	88,193	-0.33(-0.86%)
May 21, 2010	36.94	39.02	36.94	38.82	103,378	+1.67(+4.48%)
May 20, 2010	37.60	37.80	37.13	37.16	106,804	-1.11(-2.90%)
May 19, 2010	39.30	39.52	37.67	38.27	89,862	-1.08(-2.75%)
May 18, 2010	39.02	39.99	38.05	39.35	146,698	+2.06(+5.51%)
May 17, 2010	36.94	37.41	36.60	37.30	92,150	+0.31(+0.83%)
May 14, 2010	36.99	37.35	36.24	36.99	85,508	-0.36(-0.97%)
May 13, 2010	38.24	38.24	37.13	37.35	75,923	-0.67(-1.75%)
May 12, 2010	38.02	38.77	37.82	38.02	78,806	-0.06(-0.15%)
May 11, 2010	38.41	38.80	38.05	38.07	70,032	+0.03(+0.07%)
May 10, 2010	37.77	38.10	37.55	38.05	108,767	+1.67(+4.58%)
May 07, 2010	41.32	41.32	36.10	36.38	137,409	-1.97(-5.14%)
May 06, 2010	39.46	39.66	35.13	38.35	160,796	-1.31(-3.29%)
May 05, 2010	39.91	40.60	39.53	39.66	142,739	-1.50(-3.64%)
May 04, 2010	42.02	42.71	40.80	41.16	96,526	-1.78(-4.14%)

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.