$5.15 -0.18 (%) Tsakos Energy Navigation Ltd - New York Stock Exchange, Inc.

Jun. 24, 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
6/24/20165.125.285.095.15743,227
6/24/20161.211.211.141.1617,530
6/23/20165.355.365.265.33558,017
6/23/20161.221.251.211.254,750
6/22/20165.225.405.145.22749,855
6/22/20161.221.251.111.2412,933
6/21/20165.245.255.045.21599,586
6/21/20161.121.251.121.223,700
6/20/20165.215.295.025.251,013,696
6/20/20161.301.301.211.2517,777
6/17/20165.195.285.075.10995,355
6/17/20161.141.261.141.2437,242
6/16/20165.285.355.075.161,134,918
6/16/20161.071.081.041.0720,940
6/15/20165.585.585.325.341,050,536
6/15/20161.151.191.101.1321,946
6/14/20165.755.875.525.571,071,267
6/14/20161.181.221.151.152,470
6/13/20165.875.935.725.78612,168
6/13/20161.201.211.161.1617,308
6/10/20166.116.115.905.93670,072
6/10/20161.231.281.201.2120,700
6/9/20166.286.306.116.18400,905
6/9/20161.251.251.211.237,830
6/8/20166.316.356.236.30565,902
6/8/20161.351.351.221.3223,386
6/7/20166.276.456.276.30520,157
6/7/20161.291.331.261.2611,730
6/6/20166.106.296.066.251,257,850
6/6/20161.201.301.191.2827,100
6/3/20166.086.186.006.00602,169
6/3/20161.201.201.191.197,280
6/2/20166.226.226.006.09720,203
6/2/20161.211.231.201.231,294
6/1/20166.356.356.066.231,230,474
6/1/20161.191.271.191.2514,650
5/31/20166.076.536.056.471,564,285
5/31/20161.201.351.191.2226,330
5/30/20161.381.381.221.295,000
5/27/20165.996.205.946.19397,780
5/27/20161.241.241.151.1933,256
5/26/20166.106.145.916.02353,746
5/26/20161.271.401.251.3067,778
5/25/20165.976.185.976.08448,992
5/25/20161.201.311.201.2711,911
5/24/20166.116.115.795.92365,681
5/24/20161.181.201.181.2015,300
5/23/20165.855.925.795.83575,885
5/20/20165.805.935.745.87521,299
5/20/20161.241.241.161.1714,161
5/19/20165.875.875.685.80622,158
5/19/20161.291.301.131.3024,431
5/18/20166.006.095.935.97541,719
5/18/20161.201.251.201.2011,017
5/17/20166.046.206.016.05699,743
5/17/20161.151.211.121.2119,497
5/16/20165.916.125.916.09482,033
5/16/20161.121.141.071.1026,140
5/13/20165.835.985.795.85472,212
5/13/20161.151.151.061.0715,008
5/12/20165.986.085.735.77541,251
5/12/20161.201.201.051.0554,739
5/11/20166.006.025.815.95742,452
5/11/20161.281.301.031.2335,908
5/10/20165.925.985.805.94631,444
5/10/20161.321.321.261.2915,100
5/9/20165.965.965.675.89706,963
5/9/20161.411.411.271.2910,500
5/6/20165.906.015.855.92595,416
5/6/20161.301.301.181.269,168
5/5/20166.056.105.905.91434,078
5/5/20161.361.431.291.3619,723
5/4/20166.086.135.925.95567,414
5/4/20161.301.351.181.1930,525
5/3/20166.306.306.016.03488,201
5/3/20161.481.491.281.2836,328
5/2/20166.356.436.216.38355,538
5/2/20161.401.521.361.4973,390
4/29/20166.526.646.326.36612,419
4/29/20161.251.501.251.3681,843
4/28/20166.506.676.366.50580,088
4/28/20161.021.201.021.19117,190
4/27/20166.546.576.426.48559,717
4/27/20160.991.020.970.9733,648
4/26/20166.406.526.306.51872,541
4/26/20161.011.010.900.9637,982
4/25/20166.526.546.256.35516,747
4/25/20161.001.000.860.9023,096
4/22/20166.446.496.376.46507,826
4/22/20161.001.011.001.009,000
4/21/20166.326.606.296.42581,874
4/21/20160.960.990.960.9813,825
4/20/20166.256.436.206.32580,016
4/20/20160.960.960.940.947,172
4/19/20166.216.316.096.26577,824
4/19/20160.950.990.930.9312,512
4/18/20166.106.416.066.21593,312
4/18/20160.850.890.800.8614,186
4/15/20166.136.186.026.10749,478
4/15/20160.920.930.900.9016,573
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center