Tsakos Energy Navigation Ltd Historical Stock Prices

TNP 
$9.05
*  
0.13
1.42%
Get TNP Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading TNP now
Exchange: NYSE
Industry: Transportation
Community Rating:
View:    TNP Pre-Market
 
 
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 05-FEB-2015 TO 05-MAY-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  9.25  9.30  8.885  9.05 569,417
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
03/31/2015 8.16 8.25 8.02 8.18 459,152
03/30/2015 8.3 8.33 7.97 8.18 604,497
03/27/2015 8.02 8.27 7.9596 8.22 536,727
03/26/2015 8.21 8.46 8.03 8.03 728,945
03/25/2015 8.15 8.22 7.96 8.2 567,921
03/24/2015 7.82 8.3 7.8 8.12 1,155,937
03/23/2015 7.84 7.9 7.75 7.79 883,135
03/20/2015 7.87 7.96 7.76 7.8 939,912
03/19/2015 7.79 8 7.57 7.83 702,951
03/18/2015 7.6 7.64 7.43 7.6 507,274
03/17/2015 7.45 7.58 7.35 7.54 234,524
03/16/2015 7.26 7.42 7.16 7.39 242,220
03/13/2015 7.35 7.39 7.07 7.28 288,427
03/12/2015 7.32 7.45 7.31 7.37 214,793
03/11/2015 7 7.31 7 7.29 303,343
03/10/2015 7 7.11 6.93 7 405,373
03/09/2015 7.12 7.13 7.05 7.06 243,182
03/06/2015 7.13 7.16 7.03 7.11 288,712
03/05/2015 7.34 7.3601 7.14 7.14 218,233
03/04/2015 7.31 7.39 7.25 7.32 177,604
03/03/2015 7.51 7.59 7.34 7.35 273,222
03/02/2015 7.46 7.585 7.45 7.47 223,763
02/27/2015 7.6 7.6 7.5 7.5 188,521
02/26/2015 7.59 7.675 7.44 7.56 525,366
02/25/2015 7.49 7.71 7.47 7.58 242,698
02/24/2015 7.57 7.59 7.48 7.51 463,156
02/23/2015 7.4 7.61 7.4 7.55 915,508
02/20/2015 7.58 7.59 7.35 7.39 365,697
02/19/2015 7.47 7.62 7.43 7.43 229,459
02/18/2015 7.45 7.61 7.45 7.5 236,523
02/17/2015 7.27 7.63 7.25 7.46 546,023
02/13/2015 7.22 7.26 7.14 7.22 190,277
02/12/2015 7.01 7.22 7.01 7.14 241,309
02/11/2015 6.9 7.05 6.81 7.01 291,732
02/10/2015 6.92 7.04 6.77 6.91 508,198
02/09/2015 7.11 7.18 6.96 6.97 293,853
02/06/2015 7.17 7.225 7.04 7.09 483,938
02/05/2015 7.19 7.28 7.16 7.16 334,606
*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?