$8.08 -0.10 (%) Tsakos Energy Navigation Ltd - NYSE

Mar. 31, 2015 | 11:09 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TNP historical data

Date Open High Low Close Volume
3/30/20158.308.337.978.18604,497
3/30/20156.706.706.566.621,450
3/27/20158.028.277.968.22536,727
3/27/20156.676.676.616.611,179
3/26/20158.218.468.038.03728,945
3/26/20156.706.806.646.704,596
3/25/20158.158.227.968.20567,921
3/25/20156.766.766.506.543,614
3/24/20157.828.307.808.121,155,937
3/24/20156.626.626.496.491,381
3/23/20157.847.907.757.79883,135
3/23/20156.576.576.576.57300
3/20/20157.877.967.767.80939,912
3/20/20156.356.806.356.804,313
3/19/20157.798.007.577.83702,951
3/19/20156.256.256.206.20643
3/18/20157.607.647.437.60509,774
3/18/20156.676.776.356.4910,044
3/17/20157.457.587.357.54234,624
3/17/20156.206.405.706.4010,842
3/16/20157.267.427.167.39242,220
3/16/20155.905.905.605.602,136
3/13/20157.357.397.077.28288,427
3/13/20155.905.905.905.90100
3/12/20157.327.457.317.37214,793
3/12/20155.835.905.835.881,902
3/11/20157.007.317.007.29303,343
3/11/20155.885.885.885.88918
3/10/20157.007.116.937.00405,373
3/10/20155.815.835.605.601,431
3/9/20157.127.137.057.06243,182
3/9/20155.946.005.875.872,239
3/6/20157.137.167.037.11288,712
3/6/20156.186.185.895.893,645
3/5/20157.347.367.147.14218,233
3/5/20156.046.256.046.245,562
3/4/20157.317.397.257.32177,604
3/4/20156.046.326.016.035,780
3/3/20157.517.597.347.35273,222
3/3/20156.096.096.096.09600
3/2/20157.467.597.457.47223,763
3/2/20156.246.326.006.094,225
2/27/20157.607.607.507.50188,521
2/27/20155.566.185.566.0010,395
2/26/20157.597.687.447.56525,366
2/26/20155.795.795.765.76600
2/25/20157.497.717.477.58242,698
2/25/20155.655.985.655.98800
2/24/20157.577.597.487.51463,156
2/24/20155.965.965.655.65700
2/23/20157.407.617.407.55915,508
2/23/20155.805.965.795.951,200
2/20/20157.587.597.357.39365,697
2/20/20156.126.126.126.12276
2/19/20157.477.627.437.43229,459
2/19/20156.136.456.126.241,850
2/18/20157.457.617.457.50236,523
2/18/20156.056.056.056.05150
2/17/20157.277.637.257.46546,023
2/17/20155.656.305.656.303,643
2/13/20157.227.267.147.22190,277
2/13/20156.246.306.226.261,802
2/12/20157.017.227.017.14241,309
2/12/20156.196.196.076.08706
2/11/20156.907.056.817.01291,732
2/11/20155.685.745.655.683,741
2/10/20156.927.046.776.91508,198
2/10/20156.186.185.495.816,220
2/9/20157.117.186.966.97293,853
2/9/20156.336.386.186.193,546
2/6/20157.177.237.047.09483,938
2/6/20156.806.806.256.277,052
2/5/20157.197.287.167.16334,606
2/5/20156.316.546.116.387,685
2/4/20157.077.257.037.15429,150
2/4/20156.446.706.216.313,936
2/3/20157.087.297.047.07366,033
2/3/20156.006.256.006.103,849
2/2/20156.977.076.887.01656,873
2/2/20155.525.655.525.651,881
1/30/20157.137.146.826.90741,433
1/30/20155.465.625.385.621,750
1/29/20157.207.206.787.19844,430
1/29/20155.305.305.305.30425
1/28/20157.507.507.087.10529,377
1/28/20155.405.475.305.30700
1/27/20157.787.897.547.55331,039
1/27/20155.465.465.455.45500
1/26/20157.777.907.767.85594,499
1/26/20155.355.455.355.451,074
1/23/20157.547.847.507.77741,496
1/23/20155.555.555.365.361,535
1/22/20157.207.557.127.49861,968
1/22/20155.615.625.535.621,418
1/21/20157.457.537.167.21726,536
1/21/20155.615.635.575.571,363
1/20/20157.747.847.387.44518,509
1/20/20155.325.405.305.402,514
1/19/20155.295.295.295.2948
1/16/20157.617.807.537.73415,995
  • Showing 1-100 of 2,505 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center