$5.10 +0.03 (%) Tsakos Energy Navigation Ltd - New York Stock Exchange, Inc.

Jul. 28, 2016 | 02:25 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
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
7/19/20161.041.061.041.063,800
7/18/20165.135.325.095.30829,264
7/18/20161.051.051.031.037,300
7/15/20165.105.185.075.17415,896
7/15/20161.051.101.051.053,661
7/14/20165.245.295.085.15521,294
7/14/20161.091.101.091.092,100
7/13/20165.215.345.105.20654,965
7/13/20161.091.101.091.104,477
7/12/20165.005.264.965.20941,728
7/12/20161.111.111.041.0920,980
7/11/20164.905.004.894.99628,296
7/11/20161.121.121.051.0516,661
7/8/20164.874.974.664.91897,766
7/8/20161.061.111.061.0714,177
7/7/20164.905.024.644.691,649,125
7/7/20161.041.111.041.115,400
7/6/20164.765.014.644.951,679,044
7/6/20161.091.141.061.0820,836
7/5/20164.904.914.644.762,092,591
7/5/20161.151.151.091.1014,188
7/4/20161.081.151.081.153,700
7/1/20164.704.994.704.93865,552
6/30/20164.904.974.544.691,720,865
6/30/20161.091.111.071.085,800
6/29/20164.994.994.774.91824,942
6/29/20161.101.141.081.0925,053
6/28/20164.654.834.564.811,204,920
6/28/20161.101.161.081.0816,165
6/27/20165.035.064.484.492,131,367
6/27/20161.091.111.041.1041,480
6/24/20165.125.285.095.15743,227
6/24/20161.211.211.141.1617,530
6/23/20165.355.365.265.33558,017
6/23/20161.221.251.211.254,750
6/22/20165.225.405.145.22749,855
6/22/20161.221.251.111.2412,933
6/21/20165.245.255.045.21599,586
6/21/20161.121.251.121.223,700
6/20/20165.215.295.025.251,013,696
6/20/20161.301.301.211.2517,777
6/17/20165.195.285.075.10995,355
6/17/20161.141.261.141.2437,242
6/16/20165.285.355.075.161,134,918
6/16/20161.071.081.041.0720,940
6/15/20165.585.585.325.341,050,536
6/15/20161.151.191.101.1321,946
6/14/20165.755.875.525.571,071,267
6/14/20161.181.221.151.152,470
6/13/20165.875.935.725.78612,168
6/13/20161.201.211.161.1617,308
6/10/20166.116.115.905.93670,072
6/10/20161.231.281.201.2120,700
6/9/20166.286.306.116.18400,905
6/9/20161.251.251.211.237,830
6/8/20166.316.356.236.30565,902
6/8/20161.351.351.221.3223,386
6/7/20166.276.456.276.30520,157
6/7/20161.291.331.261.2611,730
6/6/20166.106.296.066.251,257,850
6/6/20161.201.301.191.2827,100
6/3/20166.086.186.006.00602,169
6/3/20161.201.201.191.197,280
6/2/20166.226.226.006.09720,203
6/2/20161.211.231.201.231,294
6/1/20166.356.356.066.231,230,474
6/1/20161.191.271.191.2514,650
5/31/20166.076.536.056.471,564,285
5/31/20161.201.351.191.2226,330
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center