$4.91 -0.11 (%) Tsakos Energy Navigation Ltd - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
8/26/20165.065.064.884.91482,705
8/26/20160.960.960.960.960
8/25/20164.965.044.965.02265,625
8/25/20160.940.960.940.964,668
8/24/20165.135.184.964.97401,493
8/24/20160.960.960.960.961,034
8/23/20165.055.165.045.14263,741
8/23/20161.001.000.950.9613,500
8/22/20165.025.104.965.05290,982
8/22/20161.001.011.001.005,000
8/19/20165.035.115.025.07339,296
8/19/20161.011.011.011.010
8/18/20165.135.175.065.08445,169
8/18/20160.961.070.961.0134,752
8/17/20165.015.084.955.06336,111
8/17/20160.970.990.970.99410
8/16/20165.095.104.994.99362,113
8/16/20161.001.001.001.0012,200
8/15/20165.005.135.005.09440,787
8/15/20160.980.980.980.984,400
8/12/20164.955.044.894.96291,251
8/12/20160.980.990.970.972,300
8/11/20164.824.964.814.94384,503
8/11/20161.001.011.001.012,423
8/10/20164.894.934.804.81369,847
8/10/20161.021.020.940.9812,644
8/9/20164.975.014.814.89474,721
8/9/20161.081.081.001.042,027
8/8/20164.975.064.944.98398,406
8/8/20161.041.051.021.024,050
8/5/20164.754.954.734.95460,177
8/5/20160.981.010.981.005,312
8/4/20164.804.874.674.72574,767
8/4/20160.991.000.991.005,500
8/3/20164.644.834.644.79601,410
8/3/20160.940.940.940.9450
8/2/20164.874.954.594.641,312,891
8/2/20160.991.000.930.9416,662
8/1/20165.035.074.784.86689,314
7/29/20165.125.135.015.12507,658
7/29/20161.011.011.001.0010,610
7/28/20165.025.205.005.13634,055
7/28/20161.011.041.011.011,870
7/27/20165.105.205.035.07570,899
7/27/20161.061.061.041.041,593
7/26/20165.185.194.985.15763,318
7/26/20161.011.061.001.0413,600
7/25/20165.345.395.225.25448,085
7/25/20161.071.111.011.0520,847
7/22/20165.395.445.235.35554,017
7/22/20161.091.091.091.09131
7/21/20165.505.595.335.38596,322
7/21/20161.061.061.061.06600
7/20/20165.175.355.135.35542,298
7/20/20161.031.041.031.045,000
7/19/20165.335.355.185.20361,146
7/19/20161.041.061.041.063,800
7/18/20165.135.325.095.30829,264
7/18/20161.051.051.031.037,300
7/15/20165.105.185.075.17415,896
7/15/20161.051.101.051.053,661
7/14/20165.245.295.085.15521,294
7/14/20161.091.101.091.092,100
7/13/20165.215.345.105.20654,965
7/13/20161.091.101.091.104,477
7/12/20165.005.264.965.20941,728
7/12/20161.111.111.041.0920,980
7/11/20164.905.004.894.99628,296
7/11/20161.121.121.051.0516,661
7/8/20164.874.974.664.91897,766
7/8/20161.061.111.061.0714,177
7/7/20164.905.024.644.691,649,125
7/7/20161.041.111.041.115,400
7/6/20164.765.014.644.951,679,044
7/6/20161.091.141.061.0820,836
7/5/20164.904.914.644.762,092,591
7/5/20161.151.151.091.1014,188
7/4/20161.081.151.081.153,700
7/1/20164.704.994.704.93865,552
6/30/20164.904.974.544.691,720,865
6/30/20161.091.111.071.085,800
6/29/20164.994.994.774.91824,942
6/29/20161.101.141.081.0925,053
6/28/20164.654.834.564.811,204,920
6/28/20161.101.161.081.0816,165
6/27/20165.035.064.484.492,131,367
6/27/20161.091.111.041.1041,480
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center