$6.98 -0.26 (%) Tsakos Energy Navigation Ltd - NYSE

Dec. 19, 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
12/19/20147.227.256.976.98703,348
12/19/20147.097.847.097.537,317
12/18/20147.227.407.157.24843,722
12/18/20147.147.146.586.81675
12/17/20146.877.126.837.10727,329
12/17/20146.377.036.377.0310,663
12/16/20146.797.186.796.84676,379
12/16/20146.116.786.116.3416,378
12/15/20146.967.166.796.86440,611
12/15/20146.966.976.456.564,056
12/12/20146.647.056.596.85573,219
12/12/20146.786.996.646.942,416
12/11/20146.716.896.606.62635,344
12/11/20146.496.876.496.816,822
12/10/20146.776.956.716.71656,890
12/10/20146.746.745.776.174,406
12/9/20146.616.866.506.83346,878
12/9/20146.266.566.106.5610,642
12/8/20147.127.136.696.71754,521
12/8/20146.736.746.366.405,414
12/5/20147.287.357.107.19313,636
12/5/20146.916.986.806.85648
12/4/20147.147.327.097.25296,880
12/4/20147.137.136.846.943,045
12/3/20147.027.336.997.18284,384
12/3/20147.197.307.077.087,320
12/2/20147.067.257.007.06407,154
12/2/20147.597.597.077.085,353
12/1/20147.117.176.957.10467,894
12/1/20147.807.857.427.597,951
11/28/20147.037.216.757.15422,270
11/28/20147.548.327.517.5112,118
11/27/20148.768.808.258.502,774
11/26/20147.287.287.097.10247,717
11/26/20148.809.008.758.7612,559
11/25/20147.347.447.297.30385,141
11/25/20148.728.928.578.576,158
11/24/20147.277.397.127.32545,381
11/24/20148.948.948.668.665,564
11/21/20147.127.316.987.28662,011
11/21/20149.099.099.009.00778
11/20/20146.467.146.467.081,423,995
11/20/20148.688.778.408.779,800
11/19/20146.616.686.456.48579,704
11/19/20148.428.428.318.31700
11/18/20146.776.906.626.73466,243
11/18/20148.398.398.398.39200
11/17/20146.836.966.736.77315,300
11/17/20148.298.298.298.29100
11/14/20146.747.176.676.88529,175
11/14/20148.268.268.268.260
11/13/20146.846.926.556.61333,892
11/13/20148.328.328.258.26400
11/12/20146.766.946.646.91403,919
11/12/20148.658.658.428.423,118
11/11/20146.846.956.756.78291,671
11/11/20148.628.658.608.65350
11/10/20146.896.996.736.82230,972
11/10/20149.509.508.488.631,400
11/7/20146.686.936.646.90345,075
11/7/20148.358.608.298.552,125
11/6/20146.696.866.576.64277,508
11/6/20148.498.668.498.58700
11/5/20146.696.866.606.67271,957
11/5/20148.508.708.508.70825
11/4/20146.876.986.656.70307,065
11/4/20148.558.558.508.50250
11/3/20146.766.986.736.89251,968
11/3/20149.109.108.688.68800
10/31/20146.646.856.566.77319,191
10/31/20148.809.378.779.273,500
10/30/20146.726.836.616.61254,139
10/30/20148.678.708.678.70510
10/29/20146.586.816.586.78409,275
10/29/20148.948.948.638.65625
10/28/20146.226.546.196.54559,035
10/28/20148.728.728.728.72200
10/27/20146.436.436.146.20375,217
10/27/20147.827.877.807.874,222
10/24/20146.366.526.196.52615,350
10/24/20148.008.008.008.004,100
10/23/20146.446.476.166.32425,412
10/23/20148.108.448.108.412,056
10/22/20146.396.566.316.34610,514
10/22/20148.208.348.088.187,639
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
  • Showing 1-100 of 2,501 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center