$5.91 0.00 (%) Tsakos Energy Navigation Ltd - New York Stock Exchange, Inc.

May. 5, 2016 | 04:00 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
5/5/20166.056.105.905.91434,078
5/5/20161.361.431.291.3619,723
5/4/20166.086.135.925.95567,414
5/4/20161.301.351.181.1930,525
5/3/20166.306.306.016.03488,201
5/3/20161.481.491.281.2836,328
5/2/20166.356.436.216.38355,538
5/2/20161.401.521.361.4973,390
4/29/20166.526.646.326.36612,419
4/29/20161.251.501.251.3681,843
4/28/20166.506.676.366.50580,088
4/28/20161.021.201.021.19117,190
4/27/20166.546.576.426.48559,717
4/27/20160.991.020.970.9733,648
4/26/20166.406.526.306.51872,541
4/26/20161.011.010.900.9637,982
4/25/20166.526.546.256.35516,747
4/25/20161.001.000.860.9023,096
4/22/20166.446.496.376.46507,826
4/22/20161.001.011.001.009,000
4/21/20166.326.606.296.42581,874
4/21/20160.960.990.960.9813,825
4/20/20166.256.436.206.32580,016
4/20/20160.960.960.940.947,172
4/19/20166.216.316.096.26577,824
4/19/20160.950.990.930.9312,512
4/18/20166.106.416.066.21593,312
4/18/20160.850.890.800.8614,186
4/15/20166.136.186.026.10749,478
4/15/20160.920.930.900.9016,573
4/14/20166.576.596.116.201,074,153
4/14/20161.051.050.920.9234,709
4/13/20166.066.516.006.441,005,801
4/13/20161.001.030.960.9820,447
4/12/20165.996.105.946.04516,873
4/12/20160.881.030.881.0015,170
4/11/20165.966.195.935.93505,521
4/11/20160.960.960.860.8725,178
4/8/20165.675.915.675.91582,663
4/8/20160.920.970.920.966,371
4/7/20165.745.845.525.62566,700
4/7/20160.870.870.870.871,838
4/6/20165.785.895.695.84503,982
4/6/20160.860.860.860.8616,000
4/5/20165.975.985.705.72592,494
4/5/20160.850.900.850.8622,000
4/4/20166.056.205.975.98387,603
4/4/20160.910.920.870.9019,970
4/1/20166.116.145.986.04395,538
4/1/20160.920.920.870.9019,409
3/31/20166.156.316.156.18310,626
3/31/20160.991.050.980.9818,800
3/30/20166.156.246.096.17460,030
3/30/20161.151.151.001.0313,863
3/29/20166.006.175.806.12481,829
3/29/20161.051.050.991.026,544
3/28/20166.066.075.896.02323,016
3/28/20161.111.111.001.0016,180
3/24/20165.856.145.776.11404,167
3/24/20161.061.061.061.064,900
3/23/20166.336.395.825.95630,229
3/23/20161.101.111.071.0717,250
3/22/20166.316.366.196.36300,572
3/22/20161.041.071.041.0611,082
3/21/20166.456.516.236.39394,068
3/21/20161.111.161.041.0627,303
3/18/20166.756.796.446.45506,246
3/18/20161.251.311.051.1154,459
3/17/20166.596.736.526.70514,594
3/17/20161.141.141.101.102,570
3/16/20166.406.796.406.62822,968
3/16/20161.141.181.141.1423,440
3/15/20166.626.656.226.41677,921
3/15/20161.351.351.181.2612,617
3/14/20166.496.526.266.47638,818
3/14/20161.381.391.351.3512,386
3/11/20166.176.506.156.46690,024
3/11/20161.421.551.371.4917,525
3/10/20166.246.245.966.12578,365
3/10/20161.401.411.331.4022,562
3/9/20166.116.305.956.23519,252
3/9/20161.781.861.481.5041,752
3/8/20166.376.396.036.04643,120
3/8/20162.282.561.781.7887,908
3/7/20166.406.656.326.37852,963
3/7/20161.391.991.391.99108,696
3/4/20166.236.726.186.42855,262
3/4/20161.021.231.021.2028,804
3/3/20165.966.235.936.18709,262
3/3/20160.830.870.810.819,102
3/2/20165.866.025.705.97631,177
3/2/20160.790.840.710.8017,084
3/1/20165.976.005.845.94416,880
3/1/20160.860.860.730.7919,342
2/29/20165.865.995.845.92626,174
2/29/20160.991.010.850.8611,281
2/26/20165.755.905.705.83908,005
2/26/20160.950.950.920.959,082
2/25/20165.966.065.755.75378,933
2/25/20160.900.900.900.90800
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center