Tsakos Energy Navigation Ltd $8.21

up +0.36


23/4/2014 11:01 AM  |  NYSE : TNP  
Industries : Transportation / Shipping
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TNP historical data

Date Open High Low Close Volume
4/22/20147.807.917.807.85549,721
4/21/20147.547.837.537.80472,523
4/17/20147.457.637.367.59306,269
4/16/20147.327.477.257.42217,097
4/15/20147.197.357.087.23355,929
4/14/20147.207.217.017.12434,361
4/11/20147.227.277.067.10381,114
4/10/20147.447.467.127.22484,200
4/9/20147.367.507.337.47163,455
4/8/20147.267.437.167.35314,007
4/7/20147.577.577.117.29457,252
4/4/20147.747.767.527.59360,930
4/3/20147.917.967.617.671,078,260
4/2/20147.957.977.797.91475,900
4/1/20147.827.967.807.95326,995
3/31/20147.687.777.437.76537,675
3/28/20147.507.677.477.59234,350
3/27/20147.687.687.417.50486,551
3/26/20148.008.047.567.68529,939
3/25/20147.948.027.827.94532,875
3/24/20147.847.937.657.86642,605
3/21/20147.848.037.677.681,700,930
3/20/20147.727.757.487.75394,588
3/19/20147.797.917.647.79792,475
3/18/20147.237.907.197.791,247,260
3/17/20147.137.276.547.19931,263
3/14/20146.777.466.777.011,144,880
3/13/20146.756.766.486.55572,159
3/12/20146.736.856.516.72254,228
3/11/20147.047.106.726.80361,450
3/10/20147.097.146.907.02264,816
3/7/20146.997.186.857.12275,287
3/6/20147.237.356.967.07437,032
3/5/20147.207.397.077.16877,672
3/4/20146.947.396.917.18913,746
3/3/20146.856.996.686.84529,281
2/28/20146.766.916.686.90722,032
2/27/20146.466.856.386.74591,001
2/26/20146.566.646.476.48315,439
2/25/20146.566.636.476.54369,723
2/24/20146.656.736.566.60335,301
2/21/20146.546.746.536.61411,462
2/20/20146.526.676.376.57526,598
2/19/20146.756.826.456.56703,001
2/18/20146.956.956.686.78438,528
2/14/20146.566.956.506.86718,510
2/13/20146.596.636.216.53601,607
2/12/20146.486.776.446.59598,163
2/11/20146.666.666.456.45470,670
2/10/20146.616.696.366.59782,300
2/7/20146.636.816.626.65478,016
2/6/20146.666.836.556.57673,064
2/5/20146.636.716.406.67632,921
2/4/20146.756.786.466.69979,340
2/3/20146.756.926.466.661,654,210
1/31/20146.646.956.546.804,956,020
1/30/20147.557.637.367.48740,997
1/29/20147.487.507.257.46525,117
1/28/20147.277.687.277.64591,427
1/27/20147.217.436.957.27856,968
1/24/20147.407.406.947.17932,149
1/23/20147.657.817.467.50521,067
1/22/20148.158.177.717.75664,921
1/21/20147.478.157.478.141,238,260
1/17/20147.407.687.347.35860,072
1/16/20147.057.457.047.44782,216
1/15/20146.737.136.727.06762,516
1/14/20146.476.746.396.70506,740
1/13/20146.686.766.426.47460,836
1/10/20146.576.716.486.67563,612
1/9/20146.626.956.456.521,363,450
1/8/20146.286.346.196.30322,424
1/7/20146.406.476.166.291,045,280
1/6/20146.236.425.996.28955,380
1/3/20145.986.045.915.94181,580
1/2/20145.956.015.805.95170,879
12/31/20135.976.075.976.01206,354
12/30/20136.106.105.966.02360,845
12/27/20136.096.196.046.10297,876
12/26/20136.086.155.976.06202,631
12/24/20135.906.175.866.11272,024
12/23/20135.876.045.795.91598,554
12/20/20135.655.935.615.75926,558
12/19/20135.305.725.285.70339,513
12/18/20135.515.545.265.34198,602
12/17/20135.495.575.435.50155,785
12/16/20135.495.635.485.52314,061
12/13/20135.405.485.325.44194,292
12/12/20135.095.445.075.42407,806
12/11/20135.075.175.005.07171,549
12/10/20135.015.094.985.03159,342
12/9/20135.205.255.085.12145,297
12/6/20135.335.345.055.15312,478
12/5/20135.135.305.095.25404,392
12/4/20134.975.194.935.12228,534
12/3/20134.975.054.944.99120,936
12/2/20135.055.104.914.97205,924
11/29/20135.005.094.985.0177,617
11/27/20134.774.964.774.94192,116
11/26/20134.774.874.754.77181,855
Trading Center