$9.05 +0.06 (%) Tsakos Energy Navigation Ltd - NYSE

Apr. 17, 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
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
3/12/20155.835.905.835.881,902
3/11/20157.007.317.007.29303,343
3/11/20155.885.885.885.88918
3/10/20157.007.116.937.00405,373
3/10/20155.815.835.605.601,431
3/9/20157.127.137.057.06243,182
3/9/20155.946.005.875.872,239
3/6/20157.137.167.037.11288,712
3/6/20156.186.185.895.893,645
3/5/20157.347.367.147.14218,233
3/5/20156.046.256.046.245,562
3/4/20157.317.397.257.32177,604
3/4/20156.046.326.016.035,780
3/3/20157.517.597.347.35273,222
3/3/20156.096.096.096.09600
3/2/20157.467.597.457.47223,763
3/2/20156.246.326.006.094,225
2/27/20157.607.607.507.50188,521
2/27/20155.566.185.566.0010,395
2/26/20157.597.687.447.56525,366
2/26/20155.795.795.765.76600
2/25/20157.497.717.477.58242,698
2/25/20155.655.985.655.98800
2/24/20157.577.597.487.51463,156
2/24/20155.965.965.655.65700
2/23/20157.407.617.407.55915,508
2/23/20155.805.965.795.951,200
2/20/20157.587.597.357.39365,697
2/20/20156.126.126.126.12276
2/19/20157.477.627.437.43229,459
2/19/20156.136.456.126.241,850
2/18/20157.457.617.457.50236,523
2/18/20156.056.056.056.05150
2/17/20157.277.637.257.46546,023
2/17/20155.656.305.656.303,643
2/13/20157.227.267.147.22190,277
2/13/20156.246.306.226.261,802
2/12/20157.017.227.017.14241,309
2/12/20156.196.196.076.08706
2/11/20156.907.056.817.01291,732
2/11/20155.685.745.655.683,741
2/10/20156.927.046.776.91508,198
2/10/20156.186.185.495.816,220
2/9/20157.117.186.966.97293,853
2/9/20156.336.386.186.193,546
2/6/20157.177.237.047.09483,938
2/6/20156.806.806.256.277,052
2/5/20157.197.287.167.16334,606
2/5/20156.316.546.116.387,685
  • Showing 1-100 of 2,507 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center