$9.22 +0.10 (%) Tsakos Energy Navigation Ltd - NYSE

Aug. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TNP historical data

Date Open High Low Close Volume
8/3/20159.109.358.899.22756,311
7/31/20159.779.988.969.121,122,797
7/31/20154.014.054.014.05404
7/30/20159.719.879.449.59563,927
7/30/20153.944.093.903.987,101
7/29/20159.759.859.439.76498,971
7/29/20153.703.913.603.904,298
7/28/20159.639.759.319.68844,189
7/28/20153.413.703.413.703,167
7/27/20159.409.409.069.26609,240
7/27/20154.164.163.223.2419,705
7/24/20159.739.739.309.44488,706
7/24/20154.754.754.154.1623,300
7/23/201510.0410.109.539.56572,641
7/23/20154.754.754.504.759,600
7/22/20159.9210.169.8110.09680,945
7/22/20155.105.105.075.072,909
7/21/20159.7610.349.659.89894,920
7/21/20155.385.415.255.251,418
7/20/201510.1510.199.749.77718,969
7/20/20155.645.745.315.315,885
7/17/201510.0010.079.7810.01601,415
7/17/20155.805.805.805.80400
7/16/20159.859.959.659.93746,507
7/16/20156.066.066.006.001,648
7/15/20159.839.959.659.75646,366
7/15/20156.256.256.006.107,585
7/14/20159.759.909.589.63611,395
7/14/20156.436.436.436.43200
7/13/20159.689.719.509.69527,983
7/13/20156.196.266.196.21740
7/10/20159.319.609.259.53733,025
7/10/20156.106.206.106.201,900
7/9/20159.219.309.109.15349,316
7/9/20156.256.276.256.27300
7/8/20159.269.368.959.10779,378
7/8/20155.886.605.886.243,300
7/7/20159.499.498.809.27826,904
7/7/20156.426.796.346.792,000
7/6/20159.379.549.209.31568,366
7/6/20156.496.736.356.739,807
7/3/20156.476.476.326.321,300
7/2/20159.659.839.449.47746,939
7/2/20156.426.706.426.70456
7/1/20159.6010.009.589.59626,770
6/30/20159.369.659.359.53779,783
6/30/20156.366.406.366.40200
6/29/20159.729.799.199.271,468,736
6/29/20156.366.376.366.37300
6/26/20159.5310.079.459.91927,393
6/26/20156.666.666.256.405,000
6/25/201510.2510.259.469.481,260,423
6/25/20156.436.596.436.59400
6/24/201510.4010.5010.2010.25851,142
6/24/20156.696.696.696.69100
6/23/201510.0510.3810.0510.32778,101
6/23/20156.736.736.736.73100
6/22/201510.0310.149.9210.00561,316
6/22/20156.356.356.356.35100
6/19/20159.9110.069.849.95502,487
6/19/20156.566.576.146.152,100
6/18/20159.7710.099.769.90773,243
6/18/20156.696.696.616.61300
6/17/20159.779.899.659.70514,330
6/17/20156.906.906.676.67200
6/16/20159.679.809.629.74573,702
6/16/20156.906.906.906.90425
6/15/20159.869.869.619.70498,725
6/15/20156.966.966.906.90500
6/12/20159.769.939.649.91409,677
6/12/20157.087.087.087.08100
6/11/20159.799.989.759.80584,496
6/11/20157.207.207.157.154,689
6/10/20159.769.839.689.74432,236
6/10/20156.967.246.857.204,712
6/9/20159.739.769.599.71477,921
6/9/20156.726.846.726.84200
6/8/20159.749.869.579.69918,707
6/8/20156.906.906.766.761,600
6/5/20159.549.759.479.74311,752
6/5/20156.656.836.656.83200
6/4/20159.699.709.439.58330,524
6/4/20156.736.736.736.730
6/3/20159.839.919.719.74451,654
6/3/20156.736.736.736.73200
6/2/20159.669.919.629.82894,179
6/2/20156.826.936.736.7312,077
6/1/20159.629.719.509.641,111,108
6/1/20156.706.706.706.700
5/29/20159.659.659.439.56645,318
5/29/20156.706.706.706.70609
5/28/20159.659.669.599.66428,010
5/28/20156.746.746.746.74100
5/27/20159.719.889.639.65648,563
5/27/20155.786.755.786.753,350
5/26/20159.919.989.619.72829,008
5/26/20156.656.656.656.65600
5/25/20156.526.706.516.701,525
5/22/201510.0310.059.469.901,077,506
5/22/20156.966.966.866.862,531
  • Showing 1-100 of 2,508 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!