Indicators

Tsakos Energy Navigation Ltd (NY: TNP )

31.38 +0.18 (+0.57%)

Streaming Delayed Price Updated: 12:02 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	58.52	62.53	58.52	61.46	187,088	+2.95(+5.03%)
May 28, 2009	57.86	59.04	56.15	58.52	162,259	+1.53(+2.68%)
May 27, 2009	57.51	59.28	56.75	56.99	170,703	-0.03(-0.05%)
May 26, 2009	56.86	57.62	55.19	57.02	145,964	+1.53(+2.75%)
May 22, 2009	56.56	57.21	55.27	55.49	172,016	-0.76(-1.36%)
May 21, 2009	56.56	57.48	54.81	56.26	117,600	-0.65(-1.15%)
May 20, 2009	58.49	59.91	56.77	56.91	108,329	-0.63(-1.09%)
May 19, 2009	55.49	57.95	55.49	57.54	140,173	+2.86(+5.24%)
May 18, 2009	53.88	57.95	53.88	54.67	187,585	+0.65(+1.21%)
May 15, 2009	51.78	54.54	51.73	54.02	181,992	+2.18(+4.21%)
May 14, 2009	51.27	53.39	50.45	51.84	168,685	+0.27(+0.53%)
May 13, 2009	53.75	53.75	50.20	51.57	148,817	-2.97(-5.45%)
May 12, 2009	53.88	54.78	52.63	54.54	130,221	+0.65(+1.21%)
May 11, 2009	54.57	54.58	52.96	53.88	138,388	-1.61(-2.90%)
May 08, 2009	54.02	55.71	53.45	55.49	149,698	+3.01(+5.74%)
May 07, 2009	53.80	54.92	51.81	52.48	154,175	-0.01(-0.03%)
May 06, 2009	49.90	53.07	49.90	52.49	167,475	+2.73(+5.48%)
May 05, 2009	49.30	51.02	48.59	49.77	242,506	-0.05(-0.11%)
May 04, 2009	49.66	50.04	49.30	49.82	148,674	+3.05(+6.53%)

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.