$4.66 +0.06 (%) Tsakos Energy Navigation Ltd - New York Stock Exchange, Inc.

Dec. 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
12/5/20164.694.724.574.66475,415
12/5/20161.281.471.281.4213,130
12/2/20164.504.654.454.60434,545
12/2/20161.401.401.371.3710,852
12/1/20164.504.554.434.49798,049
12/1/20161.561.561.401.4011,868
11/30/20164.494.604.394.39691,072
11/30/20161.251.401.251.365,571
11/29/20164.404.504.314.37458,776
11/29/20161.251.251.201.203,900
11/28/20164.504.584.374.37751,492
11/28/20161.301.301.271.296,075
11/25/20164.604.694.444.48419,416
11/25/20161.321.351.301.303,566
11/24/20161.341.341.341.34600
11/23/20164.664.744.624.63276,388
11/23/20161.311.311.311.31601
11/22/20164.764.794.554.72479,359
11/22/20161.341.341.341.34761
11/21/20164.684.784.644.75331,803
11/21/20161.341.341.341.343,596
11/18/20164.574.604.524.57240,876
11/18/20161.201.441.201.306,700
11/17/20165.185.184.514.56599,139
11/17/20161.301.401.301.4013,816
11/16/20164.804.964.704.82796,762
11/16/20161.251.301.221.304,300
11/15/20164.684.804.604.76518,611
11/15/20161.251.261.241.24300
11/14/20164.554.644.514.62339,888
11/14/20161.191.221.171.221,200
11/11/20164.484.634.394.52572,446
11/11/20161.351.351.241.257,133
11/10/20164.204.534.204.48583,145
11/10/20161.311.311.311.31400
11/9/20163.954.193.924.19443,443
11/9/20161.201.201.201.206,357
11/8/20164.024.143.974.03440,699
11/8/20161.241.251.241.252,000
11/7/20164.124.133.994.01434,747
11/7/20161.221.241.121.1715,400
11/4/20164.054.113.994.05641,760
11/4/20161.241.241.241.240
11/3/20164.154.254.054.05451,281
11/3/20161.221.261.201.241,700
11/2/20164.384.384.094.15904,538
11/2/20161.311.361.201.2013,900
11/1/20164.564.804.444.45648,437
11/1/20161.381.401.381.401,174
10/31/20164.624.654.444.50993,613
10/31/20161.401.401.401.403,000
10/28/20164.784.794.604.64630,125
10/28/20161.421.441.421.4411,000
10/27/20164.844.844.764.76273,641
10/27/20161.701.701.421.426,100
10/26/20164.894.944.774.79555,604
10/26/20161.481.481.481.48300
10/25/20164.915.064.894.94577,119
10/25/20161.501.501.501.50400
10/24/20164.995.064.884.92432,443
10/24/20161.521.521.461.5011,240
10/21/20165.005.064.985.01157,886
10/21/20161.591.611.551.5525,100
10/20/20164.975.074.935.03224,993
10/20/20161.581.601.571.604,100
10/19/20165.055.094.964.98293,450
10/19/20161.521.591.521.5715,000
10/18/20164.975.014.885.00373,753
10/18/20161.601.601.501.5021,400
10/17/20164.924.994.884.89203,059
10/17/20161.601.601.451.5113,080
10/14/20164.894.994.834.90341,519
10/14/20161.521.521.511.5211,900
10/13/20164.874.924.774.87510,659
10/13/20161.551.551.531.53700
10/12/20164.984.984.864.89345,705
10/12/20161.531.561.531.566,200
10/11/20165.105.104.945.03313,444
10/11/20161.651.651.581.597,446
10/10/20165.085.155.075.14267,695
10/7/20165.055.104.975.02265,319
10/7/20161.641.681.601.618,900
10/6/20164.955.114.925.09454,530
10/6/20161.711.711.641.699,500
10/5/20164.914.974.884.93383,873
10/5/20161.691.751.681.687,162
10/4/20164.904.954.804.83250,990
10/4/20161.701.741.641.6412,580
10/3/20164.874.944.784.87369,281
10/3/20161.681.751.681.7536,972
9/30/20164.814.874.764.82339,974
9/30/20161.861.881.601.6544,687
9/29/20164.954.954.754.79444,075
9/29/20161.601.961.601.9632,458
9/28/20164.864.904.744.89510,361
9/28/20161.551.601.551.604,850
9/27/20164.854.874.684.77661,220
9/27/20161.611.611.491.6019,195
9/26/20165.045.064.864.86479,826
9/26/20161.501.591.501.5915,800
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center