On December 31, 2004, Tsakos Energy Navigation (TEN) had a market capitalization of $1.4B, based on 45M shares at a price of $30.29.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 31 2004 | $30.29 | 78,960 | 44,995,900 | $1,362,970,806.90 |
December 30 2004 | $29.89 | 71,600 | 44,995,900 | $1,345,071,437.88 |
December 29 2004 | $29.70 | 98,680 | 44,995,900 | $1,336,315,235.74 |
December 28 2004 | $30.30 | 131,560 | 44,995,900 | $1,363,353,272.05 |
December 27 2004 | $29.28 | 289,200 | 44,995,900 | $1,317,272,970.86 |
December 23 2004 | $31.87 | 115,960 | 44,995,900 | $1,434,185,817.83 |
December 22 2004 | $32.18 | 70,440 | 44,995,900 | $1,447,896,068.56 |
December 21 2004 | $31.78 | 97,080 | 44,995,900 | $1,429,996,699.54 |
December 20 2004 | $31.96 | 63,240 | 44,995,900 | $1,437,992,470.97 |
December 17 2004 | $32.23 | 56,000 | 44,995,900 | $1,450,181,860.28 |
December 16 2004 | $32.68 | 68,000 | 44,995,900 | $1,470,362,521.43 |
December 15 2004 | $32.87 | 70,640 | 44,995,900 | $1,479,123,223.16 |
December 14 2004 | $32.17 | 150,520 | 44,995,900 | $1,447,513,603.41 |
December 13 2004 | $33.23 | 119,280 | 44,995,900 | $1,495,119,265.61 |
December 10 2004 | $31.39 | 116,520 | 44,995,900 | $1,412,479,795.67 |
December 09 2004 | $31.79 | 134,120 | 44,995,900 | $1,430,379,164.69 |
December 08 2004 | $32.91 | 163,960 | 44,995,900 | $1,481,026,549.73 |
December 07 2004 | $31.84 | 159,200 | 44,995,900 | $1,432,660,456.82 |
December 06 2004 | $33.56 | 77,040 | 44,995,900 | $1,509,967,912.61 |
December 03 2004 | $33.40 | 147,040 | 44,995,900 | $1,502,732,571.89 |
December 02 2004 | $31.95 | 244,160 | 44,995,900 | $1,437,614,505.41 |
December 01 2004 | $33.89 | 203,600 | 44,995,900 | $1,524,821,059.20 |
November 30 2004 | $35.76 | 108,400 | 44,995,900 | $1,608,985,890.15 |
November 29 2004 | $35.60 | 166,360 | 44,995,900 | $1,601,750,549.43 |
November 26 2004 | $36.75 | 45,080 | 44,995,900 | $1,653,540,830.33 |
