$7.19 +0.09 (%) Tsakos Energy Navigation Ltd - NYSE

Jan. 29, 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
1/28/20157.507.507.087.10529,377
1/28/20155.405.475.305.30700
1/27/20157.787.897.547.55331,039
1/27/20155.465.465.455.45500
1/26/20157.777.907.767.85594,499
1/26/20155.355.455.355.451,074
1/23/20157.547.847.507.77741,496
1/23/20155.555.555.365.361,535
1/22/20157.207.557.127.49861,968
1/22/20155.615.625.535.621,418
1/21/20157.457.537.167.21726,536
1/21/20155.615.635.575.571,363
1/20/20157.747.847.387.44518,509
1/20/20155.325.405.305.402,514
1/19/20155.295.295.295.2948
1/16/20157.617.807.537.73415,995
1/16/20155.555.765.395.502,600
1/15/20158.008.007.597.70581,689
1/15/20155.455.455.415.42740
1/14/20158.058.207.717.981,155,161
1/14/20155.615.645.615.64819
1/13/20158.208.478.058.121,401,091
1/13/20155.805.805.715.713,306
1/12/20157.768.177.648.041,736,356
1/12/20156.476.475.685.76911
1/9/20157.958.127.687.75589,415
1/9/20155.715.885.715.88629
1/8/20157.507.957.487.86952,942
1/8/20156.086.176.026.17598
1/7/20157.397.487.217.38552,401
1/7/20155.915.915.915.91284
1/6/20156.787.326.737.251,479,936
1/6/20155.836.055.786.05990
1/5/20156.896.896.516.55314,715
1/5/20156.216.215.976.063,000
1/2/20157.067.106.896.96314,293
1/2/20156.146.176.146.17235
12/31/20146.967.026.936.98211,825
12/31/20146.076.145.886.141,061
12/30/20146.937.016.936.96177,430
12/30/20146.326.326.006.003,049
12/29/20147.017.036.856.96173,327
12/29/20146.506.566.326.322,305
12/26/20147.037.036.946.99170,515
12/24/20146.947.006.896.9968,780
12/24/20146.556.556.506.50903
12/23/20147.067.066.906.98366,713
12/23/20146.696.696.486.6614,041
12/22/20146.947.056.717.02422,377
12/22/20146.937.586.606.6014,765
12/19/20147.227.256.976.98703,348
12/19/20147.097.847.097.537,317
12/18/20147.227.407.157.24843,722
12/18/20147.147.146.586.81675
12/17/20146.877.126.837.10727,329
12/17/20146.377.036.377.0310,663
12/16/20146.797.186.796.84676,379
12/16/20146.116.786.116.3416,378
12/15/20146.967.166.796.86440,611
12/15/20146.966.976.456.564,056
12/12/20146.647.056.596.85573,219
12/12/20146.786.996.646.942,416
12/11/20146.716.896.606.62635,344
12/11/20146.496.876.496.816,822
12/10/20146.776.956.716.71656,890
12/10/20146.746.745.776.174,406
12/9/20146.616.866.506.83346,878
12/9/20146.266.566.106.5610,642
12/8/20147.127.136.696.71754,521
12/8/20146.736.746.366.405,414
12/5/20147.287.357.107.19313,636
12/5/20146.916.986.806.85648
12/4/20147.147.327.097.25296,880
12/4/20147.137.136.846.943,045
12/3/20147.027.336.997.18284,384
12/3/20147.197.307.077.087,320
12/2/20147.067.257.007.06407,154
12/2/20147.597.597.077.085,353
12/1/20147.117.176.957.10467,894
12/1/20147.807.857.427.597,951
11/28/20147.037.216.757.15422,270
11/28/20147.548.327.517.5112,118
11/27/20148.768.808.258.502,774
11/26/20147.287.287.097.10247,717
11/26/20148.809.008.758.7612,559
11/25/20147.347.447.297.30385,141
11/25/20148.728.928.578.576,158
11/24/20147.277.397.127.32545,381
11/24/20148.948.948.668.665,564
11/21/20147.127.316.987.28662,011
11/21/20149.099.099.009.00778
11/20/20146.467.146.467.081,423,995
11/20/20148.688.778.408.779,800
11/19/20146.616.686.456.48579,704
11/19/20148.428.428.318.31700
11/18/20146.776.906.626.73466,243
11/18/20148.398.398.398.39200
11/17/20146.836.966.736.77315,300
11/17/20148.298.298.298.29100
11/14/20146.747.176.676.88529,175
  • Showing 1-100 of 2,499 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center