$6.19 0.00 (%) Tsakos Energy Navigation Ltd - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TNP historical data

Date Open High Low Close Volume
5/30/20161.381.381.221.295,000
5/27/20165.996.205.946.19397,780
5/27/20161.241.241.151.1933,256
5/26/20166.106.145.916.02353,746
5/26/20161.271.401.251.3067,778
5/25/20165.976.185.976.08448,992
5/25/20161.201.311.201.2711,911
5/24/20166.116.115.795.92365,681
5/24/20161.181.201.181.2015,300
5/23/20165.855.925.795.83575,885
5/20/20165.805.935.745.87521,299
5/20/20161.241.241.161.1714,161
5/19/20165.875.875.685.80622,158
5/19/20161.291.301.131.3024,431
5/18/20166.006.095.935.97541,719
5/18/20161.201.251.201.2011,017
5/17/20166.046.206.016.05699,743
5/17/20161.151.211.121.2119,497
5/16/20165.916.125.916.09482,033
5/16/20161.121.141.071.1026,140
5/13/20165.835.985.795.85472,212
5/13/20161.151.151.061.0715,008
5/12/20165.986.085.735.77541,251
5/12/20161.201.201.051.0554,739
5/11/20166.006.025.815.95742,452
5/11/20161.281.301.031.2335,908
5/10/20165.925.985.805.94631,444
5/10/20161.321.321.261.2915,100
5/9/20165.965.965.675.89706,963
5/9/20161.411.411.271.2910,500
5/6/20165.906.015.855.92595,416
5/6/20161.301.301.181.269,168
5/5/20166.056.105.905.91434,078
5/5/20161.361.431.291.3619,723
5/4/20166.086.135.925.95567,414
5/4/20161.301.351.181.1930,525
5/3/20166.306.306.016.03488,201
5/3/20161.481.491.281.2836,328
5/2/20166.356.436.216.38355,538
5/2/20161.401.521.361.4973,390
4/29/20166.526.646.326.36612,419
4/29/20161.251.501.251.3681,843
4/28/20166.506.676.366.50580,088
4/28/20161.021.201.021.19117,190
4/27/20166.546.576.426.48559,717
4/27/20160.991.020.970.9733,648
4/26/20166.406.526.306.51872,541
4/26/20161.011.010.900.9637,982
4/25/20166.526.546.256.35516,747
4/25/20161.001.000.860.9023,096
4/22/20166.446.496.376.46507,826
4/22/20161.001.011.001.009,000
4/21/20166.326.606.296.42581,874
4/21/20160.960.990.960.9813,825
4/20/20166.256.436.206.32580,016
4/20/20160.960.960.940.947,172
4/19/20166.216.316.096.26577,824
4/19/20160.950.990.930.9312,512
4/18/20166.106.416.066.21593,312
4/18/20160.850.890.800.8614,186
4/15/20166.136.186.026.10749,478
4/15/20160.920.930.900.9016,573
4/14/20166.576.596.116.201,074,153
4/14/20161.051.050.920.9234,709
4/13/20166.066.516.006.441,005,801
4/13/20161.001.030.960.9820,447
4/12/20165.996.105.946.04516,873
4/12/20160.881.030.881.0015,170
4/11/20165.966.195.935.93505,521
4/11/20160.960.960.860.8725,178
4/8/20165.675.915.675.91582,663
4/8/20160.920.970.920.966,371
4/7/20165.745.845.525.62566,700
4/7/20160.870.870.870.871,838
4/6/20165.785.895.695.84503,982
4/6/20160.860.860.860.8616,000
4/5/20165.975.985.705.72592,494
4/5/20160.850.900.850.8622,000
4/4/20166.056.205.975.98387,603
4/4/20160.910.920.870.9019,970
4/1/20166.116.145.986.04395,538
4/1/20160.920.920.870.9019,409
3/31/20166.156.316.156.18310,626
3/31/20160.991.050.980.9818,800
3/30/20166.156.246.096.17460,030
3/30/20161.151.151.001.0313,863
3/29/20166.006.175.806.12481,829
3/29/20161.051.050.991.026,544
3/28/20166.066.075.896.02323,016
3/28/20161.111.111.001.0016,180
3/24/20165.856.145.776.11404,167
3/24/20161.061.061.061.064,900
3/23/20166.336.395.825.95630,229
3/23/20161.101.111.071.0717,250
3/22/20166.316.366.196.36300,572
3/22/20161.041.071.041.0611,082
3/21/20166.456.516.236.39394,068
3/21/20161.111.161.041.0627,303
3/18/20166.756.796.446.45506,246
3/18/20161.251.311.051.1154,459
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center