$6.34 +0.25 (%) Tsakos Energy Navigation Ltd - NYSE

Oct. 21, 2014 | 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
10/21/20146.176.386.136.34428,112
10/21/20148.408.428.388.42428
10/20/20146.046.276.036.09588,015
10/20/20148.238.348.238.34300
10/17/20145.986.135.906.03729,650
10/17/20148.298.298.298.29454
10/16/20145.016.015.015.86989,412
10/16/20148.158.177.988.144,862
10/15/20144.895.234.755.15966,273
10/15/20147.588.107.588.103,205
10/14/20145.055.224.964.99976,837
10/14/20147.218.047.217.6610,582
10/13/20145.345.445.025.05565,556
10/10/20145.605.605.225.321,014,812
10/10/20147.968.467.928.047,404
10/9/20145.945.995.605.62704,159
10/9/20148.608.788.378.372,599
10/8/20146.206.205.766.001,507,534
10/8/20148.688.928.258.9215,036
10/7/20146.226.326.156.16336,847
10/7/20149.009.008.848.886,415
10/6/20146.316.356.146.22332,204
10/6/20149.269.609.209.2014,020
10/3/20146.276.296.206.25232,164
10/3/201410.0010.009.259.253,125
10/2/20146.356.375.926.27756,308
10/2/20149.359.519.359.51400
10/1/20146.396.476.326.35492,797
10/1/201410.0110.019.849.851,878
9/30/20146.476.536.306.38438,493
9/30/20149.9810.109.9410.102,200
9/29/20146.456.526.406.48516,868
9/29/201410.3310.3310.2510.259,797
9/26/20146.456.506.346.48414,506
9/26/201410.2810.2810.2810.280
9/25/20146.386.536.316.45582,246
9/25/201410.7710.7710.2810.284,051
9/24/20146.526.536.336.39345,528
9/24/201410.3710.5010.2910.384,463
9/23/20146.576.656.416.51502,370
9/23/201410.1510.3510.1510.248,300
9/22/20146.936.936.566.62686,759
9/22/201410.6610.6610.2410.24530
9/19/20147.007.056.836.90559,693
9/19/201410.4810.5410.4810.54300
9/18/20147.257.256.947.00406,517
9/18/201410.5110.5510.4910.511,340
9/17/20147.307.307.197.201,026,825
9/17/201410.5610.5610.5610.5634
9/16/20147.287.357.247.291,631,928
9/16/201410.8710.9810.5010.563,800
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
  • Showing 1-100 of 2,497 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center