Tsakos Energy Navigation Ltd $7.29

up +0.09


16/9/2014 04:01 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
9/15/20147.237.257.137.20823,195
9/15/201411.1411.1410.7010.873,750
9/12/20147.447.467.187.23229,692
9/12/201410.9910.9910.7610.782,550
9/11/20147.537.647.447.481,067,789
9/11/201411.0011.0510.9911.023,850
9/10/20147.617.657.447.61292,789
9/10/201410.9711.0610.8110.995,065
9/9/20147.587.697.537.62420,470
9/9/201411.3011.3010.8610.875,787
9/8/20147.467.637.427.58303,107
9/8/201411.2511.2811.2511.284,000
9/5/20147.337.527.257.50227,449
9/5/201411.1711.1711.1711.17230
9/4/20147.467.507.277.32231,111
9/4/201411.2611.4011.2611.291,590
9/3/20147.707.727.467.48249,974
9/3/201411.4611.4711.0011.3416,700
9/2/20147.707.787.637.67298,792
9/2/201411.7511.7511.4511.71570
8/29/20147.647.707.537.70304,562
8/29/201411.6311.8511.6311.85116,849
8/28/20147.667.727.537.64254,961
8/28/201411.6911.6911.6511.65295
8/27/20147.737.747.617.66262,343
8/27/201411.9011.9011.8911.89266
8/26/20147.657.747.607.69494,583
8/26/201411.9211.9711.9211.96548
8/25/20147.687.777.567.59869,885
8/25/201411.7511.7511.7511.7510
8/22/20147.537.647.497.54271,541
8/22/201411.9511.9511.9511.95275
8/21/20147.547.637.477.53527,840
8/21/201411.6512.0011.6511.952,020
8/20/20147.367.647.347.491,597,512
8/20/201411.8711.8711.6711.693,608
8/19/20147.127.337.087.13400,947
8/19/201412.1112.1512.0012.024,510
8/18/20146.987.166.977.13353,456
8/18/201411.4412.0811.4412.083,460
8/15/20146.826.936.666.92224,534
8/15/201411.2411.6010.9811.604,138
8/14/20146.656.986.596.80642,074
8/14/201411.3811.3811.1711.171,850
8/13/20146.536.736.506.62696,438
8/13/201411.5211.5511.2011.333,400
8/12/20146.456.616.406.52655,114
8/12/201411.8711.8711.3211.445,565
8/11/20146.556.676.506.51481,794
8/11/201412.0012.1411.8711.879,965
8/8/20146.256.566.196.55610,628
8/8/201411.3912.0511.3912.056,470
8/7/20146.426.436.216.23520,301
8/7/201411.4011.6011.2011.603,200
8/6/20146.366.516.286.44552,211
8/6/201411.0311.5511.0211.554,200
8/5/20146.656.776.386.42734,606
8/5/201410.9010.9710.9010.941,300
8/4/20146.726.726.106.622,822,512
8/1/20147.067.106.826.901,350,506
8/1/201411.1011.2711.0011.273,345
7/31/20147.057.136.937.081,117,152
7/31/201411.2311.2311.2311.230
7/30/20147.267.267.127.15563,480
7/30/201411.5111.5311.5111.53780
7/29/20147.187.237.117.19393,746
7/29/201411.5811.6511.5111.651,850
7/28/20147.237.237.067.19869,538
7/28/201411.5711.7011.4011.404,927
7/25/20147.367.387.247.25310,571
7/25/201411.7811.7911.6911.693,906
7/24/20147.047.427.027.381,723,528
7/24/201412.3212.3212.3012.30624
7/23/20146.927.066.837.04992,101
7/23/201412.6312.6312.3012.301,040
7/22/20146.806.936.756.93373,826
7/22/201412.6012.8212.6012.612,900
7/21/20146.836.906.586.76541,966
7/21/201412.3512.5612.3512.553,760
7/18/20146.846.916.816.86200,069
7/18/201412.3412.5412.3412.54630
7/17/20146.926.936.766.81473,530
7/17/201412.5912.5912.5012.50800
7/16/20147.137.166.867.00621,188
7/16/201411.5712.4911.5612.495,910
7/15/20147.207.237.077.15290,079
7/15/201412.3512.4812.3512.48900
7/14/20146.977.186.947.18354,339
7/14/201412.2312.4712.2312.39450
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
Trading Center