Historical Stock Prices

TNP 
$7.84
*  
0.23
3.02%
Get TNP Alerts
*Delayed - data as of Sep. 4, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 04-SEP-2014 TO 04-SEP-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.
09/04/2015 7.48 7.91 7.45 7.84 330,677
09/03/2015 7.63 7.84 7.56 7.61 373,443
09/02/2015 7.33 7.62 7.15 7.55 797,787
09/01/2015 7.36 7.41 7.12 7.24 677,204
08/31/2015 7.53 7.82 7.38 7.51 484,625
08/28/2015 7.63 7.76 7.5 7.66 275,073
08/27/2015 7.58 8.085 7.35 7.57 441,332
08/26/2015 7.66 7.66 7.17 7.32 805,128
08/25/2015 7.2 7.43 6.95 7.32 768,346
08/24/2015 6.76 7.195 6.63 6.85 777,742
08/21/2015 7.13 7.41 7.05 7.18 658,345
08/20/2015 7.41 7.5 7.26 7.28 498,058
08/19/2015 7.68 7.76 7.36 7.6 664,899
08/18/2015 7.99 8.01 7.7 7.78 1,310,094
08/17/2015 7.86 8.1 7.79 7.98 653,222
08/14/2015 8.24 8.27 7.89 7.99 663,653
08/13/2015 8.1 8.335 8.03 8.19 995,594
08/12/2015 8.72 8.76 8.05 8.1 1,167,788
08/11/2015 9 9.09 8.58 8.77 564,576
08/10/2015 9.15 9.2 8.984 9.08 348,042
08/07/2015 9.24 9.31 9.06 9.22 303,936
08/06/2015 9 9.34 8.9 9.29 357,994
08/05/2015 9.15 9.22 8.96 8.99 469,650
08/04/2015 9.17 9.34 8.9201 9.07 323,579
08/03/2015 9.1 9.35 8.89 9.22 756,311
07/31/2015 9.77 9.98 8.955 9.12 1,122,797
07/30/2015 9.71 9.87 9.44 9.59 563,427
07/29/2015 9.75 9.85 9.43 9.76 498,971
07/28/2015 9.63 9.75 9.31 9.68 844,189
07/27/2015 9.4 9.4 9.06 9.26 609,240
07/24/2015 9.73 9.73 9.3 9.44 488,706
07/23/2015 10.04 10.1 9.53 9.56 572,641
07/22/2015 9.92 10.16 9.81 10.09 680,945
07/21/2015 9.76 10.34 9.65 9.89 894,920
07/20/2015 10.15 10.19 9.74 9.77 718,969
07/17/2015 10 10.07 9.78 10.01 601,415
07/16/2015 9.85 9.95 9.65 9.93 746,507
07/15/2015 9.83 9.95 9.65 9.75 646,366
07/14/2015 9.75 9.9 9.58 9.63 611,395
07/13/2015 9.678 9.71 9.5012 9.69 527,983
07/10/2015 9.31 9.6 9.25 9.53 733,025
07/09/2015 9.21 9.3 9.1 9.15 349,316
07/08/2015 9.26 9.36 8.95 9.1 779,378
07/07/2015 9.49 9.49 8.8 9.27 826,904
07/06/2015 9.37 9.54 9.2 9.31 568,366
07/02/2015 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
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
02/04/2015 7.07 7.25 7.03 7.15 429,150
02/03/2015 7.08 7.285 7.04 7.07 366,033
02/02/2015 6.97 7.07 6.88 7.01 656,873
01/30/2015 7.13 7.14 6.82 6.9 741,433
01/29/2015 7.2 7.2 6.78 7.19 844,430
01/28/2015 7.5 7.5 7.08 7.1 529,377
01/27/2015 7.78 7.89 7.54 7.55 331,039
01/26/2015 7.77 7.9 7.76 7.85 594,499
01/23/2015 7.54 7.84 7.5 7.77 741,496
01/22/2015 7.2 7.55 7.12 7.49 861,968
01/21/2015 7.45 7.53 7.16 7.21 726,536
01/20/2015 7.74 7.84 7.38 7.44 518,509
01/16/2015 7.61 7.797 7.5345 7.73 415,995
01/15/2015 8 8 7.59 7.7 581,689
01/14/2015 8.05 8.2 7.71 7.98 1,155,161
01/13/2015 8.2 8.47 8.05 8.12 1,401,091
01/12/2015 7.76 8.17 7.6381 8.04 1,736,356
01/09/2015 7.95 8.116 7.681 7.75 589,415
01/08/2015 7.5 7.95 7.48 7.86 951,742
01/07/2015 7.39 7.48 7.2132 7.38 552,401
01/06/2015 6.78 7.32 6.73 7.25 1,479,936
01/05/2015 6.89 6.89 6.51 6.55 314,715
01/02/2015 7.06 7.1 6.89 6.96 314,293
12/31/2014 6.96 7.02 6.93 6.98 211,825
12/30/2014 6.93 7.005 6.93 6.96 177,430
12/29/2014 7.01 7.03 6.845 6.96 173,327
12/26/2014 7.03 7.03 6.94 6.99 170,515
12/24/2014 6.94 7 6.89 6.99 68,780
12/23/2014 7.06 7.06 6.9 6.98 366,713
12/22/2014 6.94 7.05 6.71 7.02 422,377
12/19/2014 7.22 7.2501 6.97 6.98 703,348
12/18/2014 7.22 7.4 7.15 7.24 843,722
12/17/2014 6.87 7.12 6.83 7.1 727,329
12/16/2014 6.79 7.18 6.79 6.84 675,379
12/15/2014 6.96 7.16 6.79 6.86 440,611
12/12/2014 6.64 7.05 6.59 6.85 573,219
12/11/2014 6.71 6.89 6.6 6.62 635,344
12/10/2014 6.77 6.9504 6.71 6.71 656,890
12/09/2014 6.61 6.86 6.5 6.83 346,878
12/08/2014 7.12 7.131 6.69 6.71 754,521
12/05/2014 7.28 7.35 7.1 7.19 313,636
12/04/2014 7.14 7.32 7.09 7.25 296,880
12/03/2014 7.02 7.33 6.99 7.18 284,384
12/02/2014 7.06 7.25 7 7.06 407,154
12/01/2014 7.11 7.17 6.95 7.1 467,894
11/28/2014 7.03 7.21 6.7518 7.15 422,270
11/26/2014 7.28 7.2832 7.09 7.1 247,717
11/25/2014 7.34 7.44 7.2856 7.3 385,141
11/24/2014 7.27 7.39 7.12 7.32 545,381
11/21/2014 7.12 7.31 6.98 7.28 662,011
11/20/2014 6.46 7.14 6.46 7.08 1,423,745
11/19/2014 6.61 6.68 6.45 6.48 579,704
11/18/2014 6.77 6.9 6.619 6.73 466,243
11/17/2014 6.83 6.96 6.7301 6.77 315,300
11/14/2014 6.74 7.17 6.67 6.88 529,175
11/13/2014 6.84 6.92 6.55 6.61 333,892
11/12/2014 6.76 6.94 6.64 6.91 403,919
11/11/2014 6.84 6.95 6.745 6.78 291,671
11/10/2014 6.89 6.99 6.725 6.82 230,972
11/07/2014 6.68 6.93 6.64 6.9 345,075
11/06/2014 6.69 6.86 6.57 6.64 277,508
11/05/2014 6.69 6.86 6.6 6.67 271,957
11/04/2014 6.87 6.98 6.65 6.7 307,065
11/03/2014 6.76 6.98 6.73 6.89 251,968
10/31/2014 6.64 6.85 6.56 6.77 319,191
10/30/2014 6.72 6.83 6.61 6.61 262,010
10/29/2014 6.58 6.81 6.58 6.78 409,275
10/28/2014 6.22 6.54 6.19 6.54 559,035
10/27/2014 6.43 6.43 6.14 6.2 375,217
10/24/2014 6.36 6.52 6.186 6.52 615,350
10/23/2014 6.44 6.47 6.16 6.32 425,412
10/22/2014 6.39 6.56 6.31 6.34 610,514
10/21/2014 6.17 6.3799 6.13 6.34 428,112
10/20/2014 6.04 6.2696 6.03 6.09 588,015
10/17/2014 5.98 6.13 5.9 6.03 729,650
10/16/2014 5.01 6.01 5.01 5.86 989,412
10/15/2014 4.89 5.23 4.75 5.15 966,273
10/14/2014 5.05 5.2175 4.96 4.99 976,217
10/13/2014 5.34 5.44 5.02 5.05 565,556
10/10/2014 5.6 5.6 5.22 5.32 1,014,812
10/09/2014 5.94 5.99 5.6 5.62 704,159
10/08/2014 6.2 6.2 5.76 6 1,507,534
10/07/2014 6.22 6.315 6.15 6.16 336,847
10/06/2014 6.31 6.35 6.1399 6.22 332,204
10/03/2014 6.27 6.29 6.2 6.25 232,164
10/02/2014 6.35 6.37 5.92 6.27 756,308
10/01/2014 6.39 6.47 6.315 6.35 492,797
09/30/2014 6.47 6.53 6.3 6.38 438,493
09/29/2014 6.45 6.52 6.4 6.48 516,868
09/26/2014 6.45 6.5 6.34 6.48 414,506
09/25/2014 6.38 6.53 6.305 6.45 582,246
09/24/2014 6.52 6.53 6.33 6.39 345,528
09/23/2014 6.57 6.65 6.41 6.51 502,370
09/22/2014 6.93 6.93 6.56 6.62 686,759
09/19/2014 7 7.05 6.83 6.9 559,693
09/18/2014 7.25 7.25 6.94 7 406,517
09/17/2014 7.3 7.3 7.19 7.2 1,026,825
09/16/2014 7.28 7.35 7.24 7.29 1,631,928
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
*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?