Tsakos Energy Navigation Ltd $6.86

down -0.06


11/7/2014 04:02 PM  |  NYSE : TNP  
Industries : Transportation / Shipping
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TNP historical data

Date Open High Low Close Volume
7/11/20146.896.956.836.86198,091
7/11/201411.5512.2611.5512.094,020
7/10/20146.836.946.706.92462,511
7/10/201413.1913.1912.1012.1018,151
7/9/20146.927.106.886.90505,803
7/9/201412.9012.9012.8512.8510,997
7/8/20146.776.776.566.63392,752
7/8/201412.6012.9012.6012.869,910
7/7/20146.886.946.666.75396,747
7/7/201413.0213.0212.5212.809,933
7/4/201413.1913.2013.1013.202,743
7/3/20146.987.086.866.94191,187
7/3/201411.8813.2911.8813.2911,270
7/2/20146.997.046.946.96328,375
7/2/201412.1912.5812.1912.569,254
7/1/20146.757.016.726.98694,454
6/30/20146.716.826.636.69512,174
6/30/201411.6912.0411.4912.044,800
6/27/20146.826.906.696.69408,617
6/27/201411.8612.0911.8111.8113,150
6/26/20147.047.236.816.81833,877
6/26/201412.0512.1211.9311.997,775
6/25/20147.107.217.007.08503,746
6/25/201411.7612.0311.7612.035,020
6/24/20147.207.307.007.00400,302
6/24/201411.9012.0211.7111.904,658
6/23/20147.367.367.127.16321,727
6/23/201411.9012.0311.9012.0016,668
6/20/20147.207.387.207.30509,938
6/20/201411.8511.9211.7611.7916,711
6/19/20147.307.347.187.20190,837
6/19/201411.7511.8011.6711.756,238
6/18/20147.157.327.157.26312,557
6/18/201411.4611.7511.4611.706,291
6/17/20147.067.337.067.17483,219
6/17/201411.7511.7511.2911.4626,183
6/16/20147.297.407.127.12410,100
6/16/201410.7911.8510.7911.7817,934
6/13/20147.257.327.167.26721,913
6/13/201410.6710.8010.6610.663,900
6/12/20147.227.357.167.26464,579
6/12/201410.5510.9410.5510.678,910
6/11/20147.237.247.047.20296,287
6/11/20149.7910.419.7910.419,795
6/10/20147.257.277.187.25154,794
6/10/20149.709.729.709.721,480
6/9/20147.217.297.177.25299,806
6/9/20149.739.759.539.704,038
6/6/20147.207.277.137.23241,964
6/6/20149.709.779.559.771,683
6/5/20147.107.277.087.20242,136
6/5/20149.789.809.649.80940
6/4/20147.047.207.047.09306,261
6/4/20149.729.729.639.671,505
6/3/20147.117.217.007.12220,610
6/3/20149.209.739.199.7312,942
6/2/20147.197.317.127.18274,805
6/2/20149.529.569.319.314,814
5/30/20147.297.387.137.18306,890
5/30/20149.5210.009.449.4960,036
5/29/20147.327.387.267.29241,995
5/29/20149.259.638.999.6051,732
5/28/20147.347.407.277.27410,770
5/28/20149.209.208.848.9231,804
5/27/20147.487.597.307.34557,363
5/27/20148.888.888.708.70502
5/26/20148.888.888.888.880
5/23/20147.387.587.317.48579,246
5/23/20148.958.958.958.950
5/22/20147.247.387.227.341,920,199
5/22/20148.518.958.518.957,105
5/21/20147.297.397.177.25656,439
5/21/20148.708.798.708.761,611
5/20/20147.017.287.017.28821,965
5/20/20148.658.768.568.763,540
5/19/20146.967.226.946.97974,264
5/16/20147.177.176.746.951,060,176
5/16/20148.628.628.628.620
5/15/20146.776.816.556.70687,405
5/15/20148.658.658.498.621,200
5/14/20146.927.006.776.81758,101
5/14/20148.938.938.748.741,950
5/13/20146.937.006.856.94336,759
5/13/20148.948.968.928.9250,800
5/12/20146.897.006.866.95402,896
5/12/20148.918.988.918.981,642
5/9/20146.927.006.706.79552,004
5/9/20148.798.998.798.927,500
5/8/20147.097.116.786.85532,126
5/8/20148.858.858.858.850
5/7/20147.087.126.987.10520,663
5/7/20149.269.269.269.26100
5/6/20147.047.136.937.03567,852
5/6/20149.409.409.269.362,317
5/5/20146.917.106.896.99507,263
5/5/20149.529.529.529.52100
5/2/20147.067.086.856.93837,419
5/2/20149.819.819.809.80201
5/1/20147.177.257.037.05762,567
5/1/20149.959.979.959.97600
Trading Center