$4.85 -0.04 (%) Tsakos Energy Navigation Ltd - New York Stock Exchange, Inc.

Sep. 29, 2016 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TNP historical data

Date Open High Low Close Volume
9/28/20164.864.904.744.89510,361
9/28/20161.551.601.551.604,850
9/27/20164.854.874.684.77661,220
9/27/20161.611.611.491.6019,195
9/26/20165.045.064.864.86479,826
9/26/20161.501.591.501.5915,800
9/23/20165.095.185.025.02486,384
9/23/20161.551.591.491.496,700
9/22/20165.085.175.035.13464,161
9/22/20161.581.591.571.575,704
9/21/20164.965.014.884.97336,639
9/21/20161.411.521.411.505,100
9/20/20164.904.944.884.91340,855
9/20/20161.471.471.421.426,948
9/19/20164.964.994.884.90441,898
9/19/20161.421.461.401.452,100
9/16/20164.884.954.874.92419,227
9/16/20161.461.461.401.415,612
9/15/20164.884.984.854.88295,086
9/15/20161.451.531.451.486,000
9/14/20164.934.934.854.88446,390
9/14/20161.591.631.531.534,180
9/13/20164.975.034.864.93530,156
9/13/20161.551.651.491.6519,139
9/12/20164.885.054.825.02454,679
9/12/20161.281.841.281.66102,155
9/9/20165.295.314.934.96799,219
9/9/20161.341.341.271.3225,388
9/8/20165.315.415.275.37468,472
9/8/20161.051.361.041.3684,138
9/7/20165.215.295.185.27357,293
9/7/20160.980.990.980.9914,935
9/6/20164.995.234.955.22587,561
9/6/20160.970.970.950.951,460
9/2/20164.985.004.874.97338,538
9/2/20160.971.000.971.002,625
9/1/20164.924.924.814.87379,636
9/1/20160.970.970.970.971,112
8/31/20164.955.014.864.94382,737
8/31/20160.950.950.950.955,100
8/30/20164.965.034.915.03266,157
8/30/20160.960.980.960.989,500
8/29/20164.914.944.834.89376,443
8/29/20160.960.960.960.96200
8/26/20165.065.064.884.91482,705
8/26/20160.960.960.960.960
8/25/20164.965.044.965.02265,625
8/25/20160.940.960.940.964,668
8/24/20165.135.184.964.97401,493
8/24/20160.960.960.960.961,034
8/23/20165.055.165.045.14263,741
8/23/20161.001.000.950.9613,500
8/22/20165.025.104.965.05290,982
8/22/20161.001.011.001.005,000
8/19/20165.035.115.025.07339,296
8/19/20161.011.011.011.010
8/18/20165.135.175.065.08445,169
8/18/20160.961.070.961.0134,752
8/17/20165.015.084.955.06336,111
8/17/20160.970.990.970.99410
8/16/20165.095.104.994.99362,113
8/16/20161.001.001.001.0012,200
8/15/20165.005.135.005.09440,787
8/15/20160.980.980.980.984,400
8/12/20164.955.044.894.96291,251
8/12/20160.980.990.970.972,300
8/11/20164.824.964.814.94384,503
8/11/20161.001.011.001.012,423
8/10/20164.894.934.804.81369,847
8/10/20161.021.020.940.9812,644
8/9/20164.975.014.814.89474,721
8/9/20161.081.081.001.042,027
8/8/20164.975.064.944.98398,406
8/8/20161.041.051.021.024,050
8/5/20164.754.954.734.95460,177
8/5/20160.981.010.981.005,312
8/4/20164.804.874.674.72574,767
8/4/20160.991.000.991.005,500
8/3/20164.644.834.644.79601,410
8/3/20160.940.940.940.9450
8/2/20164.874.954.594.641,312,891
8/2/20160.991.000.930.9416,662
8/1/20165.035.074.784.86689,314
7/29/20165.125.135.015.12507,658
7/29/20161.011.011.001.0010,610
7/28/20165.025.205.005.13634,055
7/28/20161.011.041.011.011,870
7/27/20165.105.205.035.07570,899
7/27/20161.061.061.041.041,593
7/26/20165.185.194.985.15763,318
7/26/20161.011.061.001.0413,600
7/25/20165.345.395.225.25448,085
7/25/20161.071.111.011.0520,847
7/22/20165.395.445.235.35554,017
7/22/20161.091.091.091.09131
7/21/20165.505.595.335.38596,322
7/21/20161.061.061.061.06600
7/20/20165.175.355.135.35542,298
7/20/20161.031.041.031.045,000
7/19/20165.335.355.185.20361,146
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center