Tsakos Energy Navigation Ltd Historical Stock Prices

TNP 
$7.2
*  
0.03
0.41%
Get TNP Alerts
*Delayed - data as of Sep. 15, 2014  -  Find a broker to begin trading TNP now
Exchange: NYSE
Industry: Transportation
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  7.18  7.25  7.13  7.20 823,195
09/15/2014 7.23 7.25 7.13 7.2 823,195
09/12/2014 7.44 7.46 7.18 7.23 229,692
09/11/2014 7.53 7.64 7.44 7.48 1,067,789
09/10/2014 7.61 7.65 7.44 7.61 292,789
09/09/2014 7.58 7.69 7.53 7.62 420,470
09/08/2014 7.46 7.625 7.42 7.58 303,107
09/05/2014 7.33 7.52 7.25 7.5 227,449
09/04/2014 7.46 7.5 7.27 7.32 231,111
09/03/2014 7.7 7.715 7.46 7.48 249,974
09/02/2014 7.7 7.78 7.63 7.67 298,792
08/29/2014 7.64 7.7 7.53 7.7 304,562
08/28/2014 7.66 7.72 7.53 7.64 254,861
08/27/2014 7.73 7.74 7.61 7.66 262,343
08/26/2014 7.65 7.74 7.6 7.69 494,583
08/25/2014 7.68 7.77 7.56 7.59 869,885
08/22/2014 7.53 7.64 7.49 7.54 271,541
08/21/2014 7.54 7.6299 7.47 7.53 527,840
08/20/2014 7.36 7.64 7.34 7.49 1,597,512
08/19/2014 7.12 7.33 7.08 7.13 400,947
08/18/2014 6.98 7.16 6.9667 7.13 353,456
08/15/2014 6.82 6.93 6.66 6.92 224,534
08/14/2014 6.65 6.98 6.59 6.8 642,074
08/13/2014 6.53 6.73 6.5 6.62 696,438
08/12/2014 6.45 6.605 6.4 6.52 655,114
08/11/2014 6.55 6.67 6.5 6.51 481,794
08/08/2014 6.25 6.56 6.19 6.55 610,628
08/07/2014 6.42 6.43 6.21 6.23 520,301
08/06/2014 6.36 6.51 6.28 6.44 552,211
08/05/2014 6.65 6.77 6.38 6.42 734,606
08/04/2014 6.72 6.72 6.1 6.62 2,822,512
08/01/2014 7.06 7.1 6.82 6.9 1,350,506
07/31/2014 7.05 7.13 6.93 7.08 1,117,152
07/30/2014 7.26 7.26 7.12 7.15 563,480
07/29/2014 7.18 7.227 7.11 7.19 393,746
07/28/2014 7.23 7.23 7.06 7.19 869,538
07/25/2014 7.36 7.38 7.24 7.25 310,571
07/24/2014 7.04 7.42 7.0193 7.38 1,723,528
07/23/2014 6.92 7.06 6.825 7.04 992,101
07/22/2014 6.8 6.93 6.75 6.93 373,826
07/21/2014 6.83 6.9 6.58 6.76 541,966
07/18/2014 6.84 6.91 6.81 6.86 200,069
07/17/2014 6.92 6.93 6.76 6.81 473,530
07/16/2014 7.13 7.16 6.86 7 621,188
07/15/2014 7.2 7.23 7.07 7.15 290,079
07/14/2014 6.97 7.18 6.94 7.18 354,339
07/11/2014 6.89 6.95 6.83 6.86 198,091
07/10/2014 6.83 6.94 6.7 6.92 462,511
07/09/2014 6.92 7.1 6.88 6.9 505,803
07/08/2014 6.77 6.77 6.561 6.63 392,752
07/07/2014 6.88 6.94 6.66 6.75 396,747
07/03/2014 6.98 7.08 6.86 6.94 191,187
07/02/2014 6.99 7.04 6.94 6.96 328,375
07/01/2014 6.75 7.01 6.72 6.98 694,454
06/30/2014 6.71 6.82 6.634 6.69 512,174
06/27/2014 6.82 6.9 6.685 6.69 408,617
06/26/2014 7.04 7.23 6.81 6.81 833,877
06/25/2014 7.1 7.21 7 7.08 503,746
06/24/2014 7.2 7.3 7 7 397,802
06/23/2014 7.36 7.36 7.12 7.16 321,727
06/20/2014 7.2 7.38 7.195 7.3 509,938
06/19/2014 7.3 7.34 7.18 7.2 190,837
06/18/2014 7.15 7.32 7.15 7.26 312,557
06/17/2014 7.06 7.325 7.06 7.17 483,219
06/16/2014 7.29 7.4 7.12 7.12 410,100
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?