$4.99 +0.07 (%) Tsakos Energy Navigation Ltd - New York Stock Exchange, Inc.

Jan. 17, 2017 | 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
1/16/20171.501.501.501.500
1/13/20174.955.114.894.92686,797
1/13/20171.501.501.501.504,546
1/12/20175.055.134.995.10392,879
1/12/20171.521.571.521.565,900
1/11/20175.085.145.005.06502,136
1/11/20171.531.531.491.527,000
1/10/20175.005.065.005.06448,740
1/10/20171.531.531.521.52800
1/9/20175.005.074.985.02390,370
1/9/20171.561.561.551.55700
1/6/20175.055.094.895.04558,511
1/6/20171.591.631.571.574,959
1/5/20175.055.155.035.05560,829
1/5/20171.511.571.511.574,400
1/4/20174.905.044.875.02826,120
1/4/20171.561.571.551.575,000
1/3/20174.704.874.704.86606,853
1/3/20171.471.581.451.5414,700
12/30/20164.684.744.654.69342,857
12/30/20161.461.471.461.463,000
12/29/20164.794.794.624.68693,808
12/29/20161.461.611.401.4112,500
12/28/20164.764.804.704.76509,793
12/28/20161.431.471.401.453,403
12/27/20164.774.814.704.74548,766
12/23/20164.804.834.744.75542,392
12/23/20161.561.561.471.486,700
12/22/20164.834.884.794.82636,756
12/22/20161.691.701.571.576,536
12/21/20164.794.874.784.80426,109
12/21/20161.571.701.521.619,750
12/20/20164.834.914.764.79644,086
12/20/20161.421.571.421.5535,541
12/19/20164.874.894.714.76471,181
12/19/20161.311.451.311.4313,134
12/16/20164.754.934.734.83531,705
12/16/20161.351.401.321.4012,000
12/15/20164.704.844.654.70637,807
12/15/20161.381.381.311.353,441
12/14/20164.794.924.694.73648,835
12/14/20161.351.361.271.2824,000
12/13/20165.025.024.804.80683,361
12/13/20161.361.361.271.2744,290
12/12/20165.275.284.864.95951,361
12/12/20161.431.431.421.42621
12/9/20165.155.285.115.24831,533
12/9/20161.371.371.371.372,323
12/8/20164.905.154.885.13854,857
12/8/20161.391.451.391.408,200
12/7/20164.794.954.794.91535,515
12/7/20161.341.451.341.441,005
12/6/20164.614.844.604.82322,457
12/6/20161.271.441.271.441,400
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center