$9.90 +0.05 (%) Tsakos Energy Navigation Ltd - NYSE

May. 22, 2015 | 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
5/22/201510.0310.059.469.901,077,506
5/22/20156.966.966.866.862,531
5/21/20159.729.939.629.851,003,439
5/21/20156.977.066.977.021,900
5/20/20159.669.719.449.64665,142
5/20/20156.856.856.856.850
5/19/20159.429.809.409.64855,117
5/19/20156.806.806.806.800
5/18/20159.669.689.409.50611,140
5/15/20159.609.699.449.50813,388
5/15/20156.806.806.806.80350
5/14/20159.519.779.269.551,057,978
5/14/20156.766.766.656.65496
5/13/20159.119.208.859.00441,374
5/13/20156.986.986.956.95900
5/12/20159.159.188.919.01371,947
5/12/20157.407.407.107.10700
5/11/20159.139.229.009.14478,742
5/11/20157.167.407.167.377,400
5/8/20158.869.138.809.06409,869
5/8/20156.607.046.607.04600
5/7/20158.989.008.758.83511,396
5/7/20156.967.026.817.021,201
5/6/20159.109.188.979.03423,595
5/6/20156.956.956.956.95300
5/5/20159.239.308.899.05569,417
5/5/20156.987.006.827.002,372
5/4/20159.139.509.129.18542,188
5/4/20157.207.257.207.25371
5/1/20159.169.259.069.12291,798
5/1/20156.976.976.976.97100
4/30/20159.339.338.949.18684,003
4/30/20157.207.207.007.101,575
4/29/20159.469.539.269.30419,581
4/29/20157.177.257.137.252,300
4/28/20159.399.519.329.48533,801
4/28/20156.867.056.867.052,670
4/27/20159.579.579.329.36599,366
4/27/20157.057.057.057.05100
4/24/20159.229.589.219.49746,579
4/24/20157.077.076.886.993,303
4/23/20159.099.419.079.22665,430
4/23/20157.107.107.087.102,041
4/22/20159.339.449.179.19748,665
4/22/20156.636.906.636.901,200
4/21/20159.189.439.189.371,059,740
4/21/20156.997.006.736.731,774
4/20/20159.079.289.009.18586,497
4/20/20157.107.106.947.004,092
4/17/20158.939.068.929.05638,044
4/17/20157.177.177.177.170
4/16/20159.159.218.938.991,006,995
4/16/20157.207.217.177.17600
4/15/20158.949.288.929.161,537,630
4/15/20157.077.207.047.2022,491
4/14/20159.009.018.808.87646,521
4/14/20157.007.107.007.078,492
4/13/20159.009.018.908.94740,552
4/13/20156.907.006.907.003,063
4/10/20158.839.008.788.91432,461
4/10/20157.147.146.916.911,676
4/9/20158.728.888.708.79390,397
4/9/20157.117.117.077.071,434
4/8/20158.718.928.568.68571,147
4/8/20157.247.247.177.17588
4/7/20158.828.938.638.67787,737
4/7/20157.397.397.087.33955
4/6/20158.649.028.419.01972,438
4/6/20157.497.507.457.451,275
4/2/20158.418.648.338.63592,524
4/2/20157.197.307.157.307,284
4/1/20158.238.458.198.41621,118
4/1/20156.937.016.927.012,850
3/31/20158.168.258.028.18459,152
3/31/20156.706.806.706.802,151
3/30/20158.308.337.978.18604,497
3/30/20156.706.706.566.621,450
3/27/20158.028.277.968.22536,727
3/27/20156.676.676.616.611,179
3/26/20158.218.468.038.03728,945
3/26/20156.706.806.646.704,596
3/25/20158.158.227.968.20567,921
3/25/20156.766.766.506.543,614
3/24/20157.828.307.808.121,155,937
3/24/20156.626.626.496.491,381
3/23/20157.847.907.757.79883,135
3/23/20156.576.576.576.57300
3/20/20157.877.967.767.80939,912
3/20/20156.356.806.356.804,313
3/19/20157.798.007.577.83702,951
3/19/20156.256.256.206.20643
3/18/20157.607.647.437.60509,774
3/18/20156.676.776.356.4910,044
3/17/20157.457.587.357.54234,624
3/17/20156.206.405.706.4010,842
3/16/20157.267.427.167.39242,220
3/16/20155.905.905.605.602,136
3/13/20157.357.397.077.28288,427
3/13/20155.905.905.905.90100
3/12/20157.327.457.317.37214,793
  • Showing 1-100 of 2,506 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center