$7.66 +0.09 (%) Tsakos Energy Navigation Ltd - NYSE

Aug. 28, 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
8/28/20157.637.767.507.66275,073
8/28/20153.834.173.834.084,543
8/27/20157.588.097.357.57441,332
8/27/20153.603.773.603.777,774
8/26/20157.667.667.177.32805,128
8/26/20153.383.483.383.484,500
8/25/20157.207.436.957.32768,346
8/25/20153.333.443.333.3911,300
8/24/20156.767.206.636.85777,742
8/24/20153.533.653.423.421,002
8/21/20157.137.417.057.18658,345
8/21/20153.413.753.413.731,950
8/20/20157.417.507.267.28498,308
8/20/20153.463.553.453.5514,130
8/19/20157.687.767.367.60664,899
8/19/20153.613.613.613.610
8/18/20157.998.017.707.781,310,094
8/18/20153.613.613.613.610
8/17/20157.868.107.797.98653,222
8/17/20153.693.693.613.61530
8/14/20158.248.277.897.99663,653
8/14/20153.833.833.833.830
8/13/20158.108.348.038.19995,594
8/13/20153.833.833.833.83199
8/12/20158.728.768.058.101,167,788
8/12/20153.873.873.753.781,848
8/11/20159.009.098.588.77564,576
8/11/20153.563.563.563.56122
8/10/20159.159.208.989.08348,042
8/10/20153.523.903.523.901,500
8/7/20159.249.319.069.22303,936
8/7/20154.024.143.843.841,110
8/6/20159.009.348.909.29357,994
8/6/20153.803.803.763.771,054
8/5/20159.159.228.968.99469,650
8/5/20153.953.953.953.95200
8/4/20159.179.348.929.07323,579
8/4/20153.963.983.923.98680
8/3/20159.109.358.899.22756,311
7/31/20159.779.988.969.121,122,797
7/31/20154.014.054.014.05404
7/30/20159.719.879.449.59563,927
7/30/20153.944.093.903.987,101
7/29/20159.759.859.439.76498,971
7/29/20153.703.913.603.904,298
7/28/20159.639.759.319.68844,189
7/28/20153.413.703.413.703,167
7/27/20159.409.409.069.26609,240
7/27/20154.164.163.223.2419,705
7/24/20159.739.739.309.44488,706
7/24/20154.754.754.154.1623,300
7/23/201510.0410.109.539.56572,641
7/23/20154.754.754.504.759,600
7/22/20159.9210.169.8110.09680,945
7/22/20155.105.105.075.072,909
7/21/20159.7610.349.659.89894,920
7/21/20155.385.415.255.251,418
7/20/201510.1510.199.749.77718,969
7/20/20155.645.745.315.315,885
7/17/201510.0010.079.7810.01601,415
7/17/20155.805.805.805.80400
7/16/20159.859.959.659.93746,507
7/16/20156.066.066.006.001,648
7/15/20159.839.959.659.75646,366
7/15/20156.256.256.006.107,585
7/14/20159.759.909.589.63611,395
7/14/20156.436.436.436.43200
7/13/20159.689.719.509.69527,983
7/13/20156.196.266.196.21740
7/10/20159.319.609.259.53733,025
7/10/20156.106.206.106.201,900
7/9/20159.219.309.109.15349,316
7/9/20156.256.276.256.27300
7/8/20159.269.368.959.10779,378
7/8/20155.886.605.886.243,300
7/7/20159.499.498.809.27826,904
7/7/20156.426.796.346.792,000
7/6/20159.379.549.209.31568,366
7/6/20156.496.736.356.739,807
7/3/20156.476.476.326.321,300
7/2/20159.659.839.449.47746,939
7/2/20156.426.706.426.70456
7/1/20159.6010.009.589.59626,770
6/30/20159.369.659.359.53779,783
6/30/20156.366.406.366.40200
6/29/20159.729.799.199.271,468,736
6/29/20156.366.376.366.37300
6/26/20159.5310.079.459.91927,393
6/26/20156.666.666.256.405,000
6/25/201510.2510.259.469.481,260,423
6/25/20156.436.596.436.59400
6/24/201510.4010.5010.2010.25851,142
6/24/20156.696.696.696.69100
6/23/201510.0510.3810.0510.32778,101
6/23/20156.736.736.736.73100
6/22/201510.0310.149.9210.00561,316
6/22/20156.356.356.356.35100
6/19/20159.9110.069.849.95502,487
6/19/20156.566.576.146.152,100
6/18/20159.7710.099.769.90773,243
  • Showing 1-100 of 2,510 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!