Tsakos Energy Navigation Ltd (NY: TNP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	14.38	14.50	14.25	14.29	7,189	-0.25(-1.74%)
Feb 27, 2019	14.21	14.63	14.17	14.55	20,388	+0.17(+1.17%)
Feb 26, 2019	14.46	14.63	14.34	14.38	12,984	-0.04(-0.29%)
Feb 25, 2019	13.96	14.51	13.96	14.42	18,071	+0.46(+3.32%)
Feb 22, 2019	13.96	14.17	13.87	13.96	10,506	-0.08(-0.60%)
Feb 21, 2019	13.96	14.17	13.87	14.04	10,968	+0.08(+0.60%)
Feb 20, 2019	14.08	14.34	13.91	13.96	25,168	-0.13(-0.90%)
Feb 19, 2019	14.34	14.55	14.08	14.08	15,638	-0.25(-1.76%)
Feb 15, 2019	13.96	14.55	13.96	14.34	20,348	-0.25(-1.73%)
Feb 14, 2019	14.34	14.63	14.34	14.59	47,725	+0.25(+1.76%)
Feb 13, 2019	13.91	14.34	13.87	14.34	19,571	+0.42(+3.03%)
Feb 12, 2019	13.66	13.91	13.58	13.91	16,182	+0.34(+2.48%)
Feb 11, 2019	12.99	13.75	12.95	13.58	19,494	+0.59(+4.55%)
Feb 08, 2019	13.20	13.32	12.90	12.99	10,553	-0.17(-1.28%)
Feb 07, 2019	13.32	13.45	12.99	13.16	15,701	-0.30(-2.19%)
Feb 06, 2019	13.70	13.87	13.45	13.45	16,814	-0.25(-1.85%)
Feb 05, 2019	13.75	13.91	13.49	13.70	14,202	+0.13(+0.93%)
Feb 04, 2019	13.70	13.79	13.47	13.58	7,047	-0.21(-1.53%)
Feb 01, 2019	13.62	13.79	13.41	13.79	62,419	+0.21(+1.55%)
Jan 31, 2019	13.66	13.79	13.32	13.58	16,511	+0.00(+0.00%)
Jan 30, 2019	13.66	13.75	13.37	13.58	12,691	-0.04(-0.31%)
Jan 29, 2019	14.55	14.72	13.37	13.62	41,455	-0.93(-6.38%)
Jan 28, 2019	14.34	14.59	14.00	14.55	31,034	+0.17(+1.17%)
Jan 25, 2019	14.38	14.67	14.29	14.38	10,174	+0.00(+0.00%)
Jan 24, 2019	13.87	14.40	13.41	14.38	39,234	+0.46(+3.33%)
Jan 23, 2019	13.75	13.91	13.24	13.91	28,346	+0.00(+0.00%)
Jan 22, 2019	13.96	14.34	13.70	13.91	37,522	-0.38(-2.65%)
Jan 18, 2019	13.66	14.34	13.54	14.29	36,759	+0.76(+5.61%)
Jan 17, 2019	13.54	13.70	13.16	13.54	27,187	-0.13(-0.93%)
Jan 16, 2019	13.03	13.91	12.99	13.66	49,380	+0.67(+5.20%)
Jan 15, 2019	12.99	13.11	12.95	12.99	8,332	+0.00(+0.00%)
Jan 14, 2019	12.99	13.11	12.95	12.99	14,817	-0.04(-0.32%)
Jan 11, 2019	13.07	13.16	12.90	13.03	20,846	-0.08(-0.64%)
Jan 10, 2019	13.24	13.32	13.03	13.11	22,929	-0.21(-1.58%)
Jan 09, 2019	13.28	13.41	13.16	13.32	24,257	+0.13(+0.96%)
Jan 08, 2019	13.28	13.49	13.07	13.20	23,148	+0.13(+0.97%)
Jan 07, 2019	12.31	13.20	12.31	13.07	44,464	+0.72(+5.80%)
Jan 04, 2019	11.85	12.44	11.85	12.35	28,624	+0.59(+5.02%)
Jan 03, 2019	11.60	11.89	11.43	11.76	20,621	+0.04(+0.36%)
Jan 02, 2019	11.09	11.81	10.88	11.72	23,900	+0.51(+4.51%)
Dec 31, 2018	11.43	11.76	11.09	11.22	98,539	-0.13(-1.12%)
Dec 28, 2018	11.09	11.34	10.79	11.34	119,408	+0.25(+2.28%)
Dec 27, 2018	11.30	11.38	11.01	11.09	56,535	-0.46(-4.01%)
Dec 26, 2018	11.72	11.76	11.26	11.55	59,341	+0.04(+0.37%)
Dec 24, 2018	11.60	11.76	11.30	11.51	33,510	-0.04(-0.37%)
Dec 21, 2018	12.19	12.44	11.43	11.55	93,582	-0.63(-5.19%)
Dec 20, 2018	12.65	12.86	11.93	12.19	67,912	-0.42(-3.34%)
Dec 19, 2018	12.90	13.28	12.31	12.61	81,786	+0.08(+0.67%)
Dec 18, 2018	13.37	13.38	12.44	12.52	106,250	-0.84(-6.31%)
Dec 17, 2018	13.70	13.70	12.76	13.37	64,828	-0.25(-1.86%)
Dec 14, 2018	13.32	13.70	13.30	13.62	36,261	+0.00(+0.00%)
Dec 13, 2018	13.83	13.83	13.41	13.62	23,145	-0.04(-0.31%)
Dec 12, 2018	13.83	14.04	13.56	13.66	31,855	-0.25(-1.82%)
Dec 11, 2018	13.91	14.04	13.58	13.91	20,949	+0.21(+1.54%)
Dec 10, 2018	13.70	14.13	13.59	13.70	39,431	-0.17(-1.22%)
Dec 07, 2018	14.08	14.34	13.62	13.87	44,656	+0.00(+0.00%)
Dec 06, 2018	13.91	14.27	13.49	13.87	95,091	-0.30(-2.08%)
Dec 04, 2018	14.93	14.97	14.13	14.17	44,040	-0.46(-3.17%)