$9.47 -0.12 (%) Tsakos Energy Navigation Ltd - NYSE

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TNP historical data

Date Open High Low Close Volume
7/3/20156.476.476.326.321,300
7/2/20159.659.839.449.47746,939
7/2/20156.426.706.426.70456
7/1/20159.6010.009.589.59626,770
6/30/20159.369.659.359.53779,783
6/30/20156.366.406.366.40200
6/29/20159.729.799.199.271,468,736
6/29/20156.366.376.366.37300
6/26/20159.5310.079.459.91927,393
6/26/20156.666.666.256.405,000
6/25/201510.2510.259.469.481,260,423
6/25/20156.436.596.436.59400
6/24/201510.4010.5010.2010.25851,142
6/24/20156.696.696.696.69100
6/23/201510.0510.3810.0510.32778,101
6/23/20156.736.736.736.73100
6/22/201510.0310.149.9210.00561,316
6/22/20156.356.356.356.35100
6/19/20159.9110.069.849.95502,487
6/19/20156.566.576.146.152,100
6/18/20159.7710.099.769.90773,243
6/18/20156.696.696.616.61300
6/17/20159.779.899.659.70514,330
6/17/20156.906.906.676.67200
6/16/20159.679.809.629.74573,702
6/16/20156.906.906.906.90425
6/15/20159.869.869.619.70498,725
6/15/20156.966.966.906.90500
6/12/20159.769.939.649.91409,677
6/12/20157.087.087.087.08100
6/11/20159.799.989.759.80584,496
6/11/20157.207.207.157.154,689
6/10/20159.769.839.689.74432,236
6/10/20156.967.246.857.204,712
6/9/20159.739.769.599.71477,921
6/9/20156.726.846.726.84200
6/8/20159.749.869.579.69918,707
6/8/20156.906.906.766.761,600
6/5/20159.549.759.479.74311,752
6/5/20156.656.836.656.83200
6/4/20159.699.709.439.58330,524
6/4/20156.736.736.736.730
6/3/20159.839.919.719.74451,654
6/3/20156.736.736.736.73200
6/2/20159.669.919.629.82894,179
6/2/20156.826.936.736.7312,077
6/1/20159.629.719.509.641,111,108
6/1/20156.706.706.706.700
5/29/20159.659.659.439.56645,318
5/29/20156.706.706.706.70609
5/28/20159.659.669.599.66428,010
5/28/20156.746.746.746.74100
5/27/20159.719.889.639.65648,563
5/27/20155.786.755.786.753,350
5/26/20159.919.989.619.72829,008
5/26/20156.656.656.656.65600
5/25/20156.526.706.516.701,525
5/22/201510.0310.059.469.901,077,506
5/22/20156.966.966.866.862,531
5/21/20159.729.939.629.851,003,439
5/21/20156.977.066.977.021,900
5/20/20159.669.719.449.64665,142
5/20/20156.856.856.856.850
5/19/20159.429.809.409.64855,117
5/19/20156.806.806.806.800
5/18/20159.669.689.409.50611,140
5/15/20159.609.699.449.50813,388
5/15/20156.806.806.806.80350
5/14/20159.519.779.269.551,057,978
5/14/20156.766.766.656.65496
5/13/20159.119.208.859.00441,374
5/13/20156.986.986.956.95900
5/12/20159.159.188.919.01371,947
5/12/20157.407.407.107.10700
5/11/20159.139.229.009.14478,742
5/11/20157.167.407.167.377,400
5/8/20158.869.138.809.06409,869
5/8/20156.607.046.607.04600
5/7/20158.989.008.758.83511,396
5/7/20156.967.026.817.021,201
5/6/20159.109.188.979.03423,595
5/6/20156.956.956.956.95300
5/5/20159.239.308.899.05569,417
5/5/20156.987.006.827.002,372
5/4/20159.139.509.129.18542,188
5/4/20157.207.257.207.25371
5/1/20159.169.259.069.12291,798
5/1/20156.976.976.976.97100
4/30/20159.339.338.949.18684,003
4/30/20157.207.207.007.101,575
4/29/20159.469.539.269.30419,581
4/29/20157.177.257.137.252,300
4/28/20159.399.519.329.48533,801
4/28/20156.867.056.867.052,670
4/27/20159.579.579.329.36599,366
4/27/20157.057.057.057.05100
4/24/20159.229.589.219.49746,579
4/24/20157.077.076.886.993,303
4/23/20159.099.419.079.22665,430
4/23/20157.107.107.087.102,041
  • Showing 1-100 of 2,507 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!