$5.08 -0.03 (%) Tsakos Energy Navigation Ltd - NYSE

Feb. 10, 2016 | 01:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TNP historical data

Date Open High Low Close Volume
2/9/20165.175.215.075.11784,878
2/9/20161.051.051.051.05300
2/8/20165.565.565.075.261,150,621
2/8/20161.011.011.011.01528
2/5/20165.615.735.485.62317,263
2/5/20161.081.090.960.961,730
2/4/20165.545.755.475.61321,310
2/4/20161.001.051.001.05688
2/3/20165.595.665.265.61492,785
2/3/20161.151.151.001.0711,202
2/2/20165.815.815.465.59454,050
2/2/20161.101.101.071.102,800
2/1/20165.785.955.715.92325,545
2/1/20161.501.501.071.073,500
1/29/20165.855.965.635.82637,907
1/29/20161.341.361.341.364,700
1/28/20165.866.095.805.88418,923
1/28/20161.331.341.331.345,250
1/27/20165.875.975.745.78417,858
1/27/20161.261.331.211.331,900
1/26/20165.865.955.705.85392,152
1/26/20161.171.331.131.314,709
1/25/20165.916.195.675.82827,647
1/25/20161.161.161.141.1411,973
1/22/20165.876.205.805.91560,308
1/22/20160.900.900.900.900
1/21/20165.495.905.455.69543,511
1/21/20160.900.900.900.90502
1/20/20165.695.725.125.55644,263
1/20/20161.051.050.880.8833,176
1/19/20165.706.085.705.88828,891
1/19/20161.141.171.011.0110,921
1/18/20161.191.201.191.20700
1/15/20165.735.825.635.66765,592
1/15/20161.171.171.171.17200
1/14/20165.675.965.405.92699,796
1/14/20161.201.201.201.201,263
1/13/20166.136.175.565.64669,420
1/13/20161.301.301.181.187,611
1/12/20166.446.495.556.081,259,054
1/12/20161.351.351.311.353,281
1/11/20166.837.036.386.461,004,540
1/11/20161.501.501.501.5056
1/8/20166.907.016.766.79407,468
1/8/20161.501.501.501.50100
1/7/20166.997.076.756.86611,667
1/7/20161.651.651.561.563,025
1/6/20167.137.337.077.13448,641
1/6/20161.811.811.811.810
1/5/20167.607.657.217.24603,496
1/5/20161.811.811.811.8160
1/4/20167.897.897.537.66411,941
1/4/20161.821.821.811.81613
12/31/20157.637.987.537.92819,584
12/31/20151.781.781.781.780
12/30/20157.307.537.207.51530,801
12/30/20151.791.791.781.781,055
12/29/20157.367.527.257.28325,215
12/29/20151.801.801.781.78604
12/28/20157.387.477.257.28363,094
12/24/20157.477.557.407.42288,171
12/24/20151.801.801.801.80200
12/23/20157.337.607.297.44635,315
12/23/20151.821.921.821.923,300
12/22/20157.307.477.237.27550,516
12/22/20151.541.541.541.540
12/21/20157.057.427.047.28679,614
12/21/20151.581.581.541.544,000
12/18/20156.867.116.777.03708,612
12/18/20151.501.501.411.4814,500
12/17/20157.207.246.836.86739,447
12/17/20151.651.651.651.650
12/16/20157.067.226.937.21588,982
12/16/20151.631.651.601.65400
12/15/20157.087.176.857.04772,012
12/15/20151.701.701.641.6716,600
12/14/20157.017.056.756.95587,281
12/14/20151.731.731.731.730
12/11/20157.207.217.007.05475,663
12/11/20151.751.751.701.732,120
12/10/20157.537.637.217.23512,034
12/10/20151.801.801.771.77900
12/9/20157.397.657.277.51648,286
12/9/20151.901.901.811.810
12/8/20157.307.437.077.37820,093
12/8/20151.891.901.811.813,650
12/7/20157.297.396.987.221,352,303
12/7/20151.951.951.951.951,772
12/4/20157.447.487.307.39820,506
12/4/20152.202.202.022.020
12/3/20157.797.847.347.45573,147
12/3/20152.092.092.092.090
12/2/20158.028.127.667.69719,721
12/2/20152.042.042.012.017,000
12/1/20157.818.007.778.00905,702
12/1/20152.022.022.022.02506
11/30/20157.927.937.707.77412,705
11/30/20152.052.052.052.05500
11/27/20157.717.877.697.83236,545
11/27/20152.042.092.042.06615
  • Showing 1-100 of 2,511 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center