Tsakos Energy Navigation Ltd Historical Stock Prices

TNP 
$9.47
*  
0.12
1.25%
Get TNP Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading TNP now
Exchange: NYSE
Industry: Transportation
Community Rating:
View:    TNP After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-APR-2015 TO 01-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  9.65  9.83  9.44  9.47 746,939
07/01/2015 9.6 10 9.58 9.59 626,770
06/30/2015 9.36 9.645 9.35 9.53 779,783
06/29/2015 9.72 9.79 9.19 9.27 1,468,630
06/26/2015 9.53 10.07 9.45 9.91 927,393
06/25/2015 10.25 10.25 9.46 9.48 1,260,423
06/24/2015 10.4 10.5 10.2 10.25 851,142
06/23/2015 10.05 10.38 10.05 10.32 778,101
06/22/2015 10.03 10.1398 9.92 10 561,316
06/19/2015 9.91 10.06 9.84 9.95 502,487
06/18/2015 9.77 10.09 9.76 9.9 773,243
06/17/2015 9.77 9.89 9.65 9.7 514,330
06/16/2015 9.67 9.8017 9.62 9.74 573,702
06/15/2015 9.86 9.86 9.61 9.7 498,725
06/12/2015 9.76 9.93 9.64 9.91 409,677
06/11/2015 9.79 9.98 9.75 9.8 584,496
06/10/2015 9.76 9.825 9.68 9.74 432,236
06/09/2015 9.73 9.76 9.59 9.71 477,921
06/08/2015 9.74 9.86 9.57 9.69 918,707
06/05/2015 9.54 9.75 9.4712 9.74 311,752
06/04/2015 9.69 9.7 9.43 9.58 330,524
06/03/2015 9.83 9.91 9.71 9.74 451,654
06/02/2015 9.66 9.905 9.62 9.82 894,179
06/01/2015 9.62 9.71 9.5 9.64 1,111,108
05/29/2015 9.65 9.65 9.43 9.56 645,318
05/28/2015 9.65 9.66 9.59 9.66 428,010
05/27/2015 9.71 9.88 9.63 9.65 648,563
05/26/2015 9.91 9.975 9.61 9.72 829,008
05/22/2015 10.03 10.05 9.46 9.9 1,077,506
05/21/2015 9.72 9.93 9.62 9.85 1,003,439
05/20/2015 9.66 9.705 9.4384 9.64 665,142
05/19/2015 9.42 9.8 9.4 9.64 855,117
05/18/2015 9.66 9.68 9.4 9.5 611,140
05/15/2015 9.6 9.69 9.44 9.5 813,388
05/14/2015 9.51 9.77 9.26 9.55 1,057,978
05/13/2015 9.11 9.2 8.85 9 441,374
05/12/2015 9.15 9.18 8.91 9.01 371,947
05/11/2015 9.13 9.22 9 9.14 478,742
05/08/2015 8.86 9.13 8.8 9.06 409,869
05/07/2015 8.98 9 8.75 8.83 511,396
05/06/2015 9.1 9.18 8.97 9.03 423,595
05/05/2015 9.23 9.3 8.885 9.05 569,417
05/04/2015 9.13 9.5 9.12 9.18 542,188
05/01/2015 9.16 9.25 9.06 9.12 291,798
04/30/2015 9.33 9.33 8.94 9.18 684,003
04/29/2015 9.46 9.53 9.26 9.3 419,581
04/28/2015 9.39 9.508 9.32 9.48 533,801
04/27/2015 9.57 9.57 9.32 9.36 599,366
04/24/2015 9.22 9.58 9.205 9.49 746,579
04/23/2015 9.09 9.41 9.07 9.22 665,430
04/22/2015 9.33 9.44 9.17 9.19 748,665
04/21/2015 9.18 9.4299 9.18 9.37 1,059,740
04/20/2015 9.07 9.28 9 9.18 586,497
04/17/2015 8.93 9.06 8.92 9.05 638,044
04/16/2015 9.15 9.21 8.93 8.99 1,006,995
04/15/2015 8.94 9.278 8.92 9.16 1,537,630
04/14/2015 9 9.01 8.8 8.87 646,521
04/13/2015 9 9.01 8.895 8.94 740,552
04/10/2015 8.83 9 8.78 8.91 432,461
04/09/2015 8.72 8.88 8.7 8.79 390,397
04/08/2015 8.71 8.92 8.56 8.68 571,147
04/07/2015 8.82 8.93 8.63 8.67 787,737
04/06/2015 8.64 9.02 8.41 9.01 972,438
04/02/2015 8.41 8.64 8.33 8.63 592,524
04/01/2015 8.23 8.45 8.19 8.41 621,118
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?