Historical Stock Prices

TNP 
$6.86
*  
0.06
0.87%
Get TNP Alerts
*Delayed - data as of Jul. 11, 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: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
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
06/13/2014 7.25 7.32 7.16 7.26 721,913
06/12/2014 7.22 7.35 7.16 7.26 464,579
06/11/2014 7.23 7.24 7.04 7.2 296,287
06/10/2014 7.25 7.27 7.175 7.25 154,794
06/09/2014 7.21 7.29 7.17 7.25 299,806
06/06/2014 7.2 7.27 7.13 7.23 241,964
06/05/2014 7.1 7.27 7.08 7.2 242,136
06/04/2014 7.04 7.2 7.04 7.09 306,261
06/03/2014 7.11 7.21 7 7.12 220,610
06/02/2014 7.19 7.31 7.12 7.18 274,805
05/30/2014 7.29 7.38 7.13 7.18 306,890
05/29/2014 7.32 7.38 7.26 7.29 241,995
05/28/2014 7.34 7.4 7.27 7.27 410,770
05/27/2014 7.48 7.59 7.3 7.34 557,363
05/23/2014 7.38 7.58 7.31 7.48 579,246
05/22/2014 7.24 7.38 7.22 7.34 1,920,199
05/21/2014 7.29 7.39 7.17 7.25 656,439
05/20/2014 7.01 7.28 7.01 7.28 821,965
05/19/2014 6.96 7.22 6.94 6.97 974,264
05/16/2014 7.17 7.17 6.74 6.95 1,060,176
05/15/2014 6.77 6.81 6.55 6.7 687,405
05/14/2014 6.92 7 6.7678 6.81 758,101
05/13/2014 6.93 7 6.85 6.94 336,759
05/12/2014 6.89 7 6.86 6.95 402,896
05/09/2014 6.92 7 6.7 6.79 552,004
05/08/2014 7.09 7.11 6.78 6.85 532,126
05/07/2014 7.08 7.12 6.98 7.1 520,663
05/06/2014 7.04 7.13 6.93 7.03 567,852
05/05/2014 6.91 7.1 6.89 6.99 507,263
05/02/2014 7.06 7.08 6.85 6.93 837,419
05/01/2014 7.17 7.25 7.03 7.05 762,567
04/30/2014 7.12 7.2 6.86 7.13 627,350
04/29/2014 7.04 7.2 6.98 7.18 632,935
04/28/2014 7.19 7.26 6.7 6.98 1,830,478
04/25/2014 7.25 7.38 7.16 7.18 787,711
04/24/2014 7.31 7.45 7.25 7.3 5,957,293
04/23/2014 7.87 8.48 7.83 8.35 1,173,481
04/22/2014 7.8 7.91 7.8 7.85 549,721
04/21/2014 7.54 7.83 7.53 7.8 472,523
04/17/2014 7.45 7.63 7.36 7.59 306,269
04/16/2014 7.32 7.47 7.25 7.42 217,097
04/15/2014 7.19 7.35 7.08 7.23 355,929
04/14/2014 7.2 7.21 7.01 7.12 434,361
04/11/2014 7.22 7.27 7.06 7.1 381,114
04/10/2014 7.44 7.46 7.115 7.22 484,200
04/09/2014 7.36 7.5 7.33 7.47 163,455
04/08/2014 7.26 7.43 7.16 7.35 314,007
04/07/2014 7.57 7.57 7.11 7.29 457,252
04/04/2014 7.74 7.76 7.52 7.59 360,930
04/03/2014 7.91 7.96 7.61 7.67 1,078,264
04/02/2014 7.95 7.97 7.79 7.91 475,900
04/01/2014 7.82 7.96 7.8 7.95 326,995
03/31/2014 7.68 7.77 7.43 7.76 537,675
03/28/2014 7.5 7.67 7.47 7.59 234,350
03/27/2014 7.68 7.68 7.41 7.5 486,551
03/26/2014 8 8.04 7.56 7.68 529,939
03/25/2014 7.94 8.02 7.8201 7.94 532,875
03/24/2014 7.84 7.93 7.65 7.86 642,605
03/21/2014 7.84 8.03 7.665 7.68 1,700,930
03/20/2014 7.72 7.75 7.48 7.75 394,588
03/19/2014 7.79 7.91 7.6401 7.79 792,475
03/18/2014 7.23 7.9 7.19 7.79 1,247,259
03/17/2014 7.13 7.27 6.539 7.19 931,263
03/14/2014 6.77 7.46 6.77 7.01 1,144,884
03/13/2014 6.75 6.76 6.48 6.55 572,159
03/12/2014 6.73 6.85 6.51 6.72 254,228
03/11/2014 7.04 7.1 6.72 6.8 361,450
03/10/2014 7.09 7.14 6.901 7.02 264,816
03/07/2014 6.99 7.18 6.85 7.12 275,287
03/06/2014 7.23 7.35 6.96 7.07 437,032
03/05/2014 7.2 7.39 7.07 7.16 877,672
03/04/2014 6.94 7.385 6.91 7.18 913,746
03/03/2014 6.85 6.99 6.6812 6.84 529,281
02/28/2014 6.76 6.91 6.6801 6.9 722,032
02/27/2014 6.46 6.85 6.38 6.74 591,001
02/26/2014 6.56 6.64 6.47 6.48 315,439
02/25/2014 6.56 6.63 6.47 6.54 369,723
02/24/2014 6.65 6.73 6.56 6.6 335,301
02/21/2014 6.54 6.74 6.53 6.61 411,462
02/20/2014 6.52 6.67 6.37 6.57 526,598
02/19/2014 6.75 6.82 6.45 6.56 703,001
02/18/2014 6.95 6.95 6.68 6.78 438,528
02/14/2014 6.56 6.95 6.5001 6.86 718,510
02/13/2014 6.59 6.63 6.21 6.53 601,607
02/12/2014 6.48 6.77 6.4401 6.59 598,163
02/11/2014 6.66 6.66 6.45 6.45 470,670
02/10/2014 6.61 6.69 6.36 6.59 782,300
02/07/2014 6.63 6.81 6.62 6.65 478,016
02/06/2014 6.66 6.83 6.55 6.57 673,064
02/05/2014 6.63 6.71 6.4 6.67 632,921
02/04/2014 6.75 6.78 6.46 6.69 979,340
02/03/2014 6.75 6.92 6.46 6.66 1,654,211
01/31/2014 6.64 6.95 6.54 6.8 4,956,017
01/30/2014 7.55 7.63 7.364 7.48 740,997
01/29/2014 7.48 7.5 7.25 7.46 525,117
01/28/2014 7.27 7.68 7.27 7.64 591,427
01/27/2014 7.21 7.43 6.9501 7.27 856,968
01/24/2014 7.4 7.4 6.94 7.17 931,949
01/23/2014 7.65 7.81 7.46 7.5 521,067
01/22/2014 8.15 8.17 7.71 7.75 664,846
01/21/2014 7.47 8.15 7.47 8.14 1,237,755
01/17/2014 7.4 7.68 7.34 7.35 860,072
01/16/2014 7.05 7.45 7.035 7.44 782,216
01/15/2014 6.73 7.13 6.72 7.06 762,516
01/14/2014 6.47 6.738 6.39 6.7 506,740
01/13/2014 6.68 6.76 6.42 6.47 460,836
01/10/2014 6.57 6.7099 6.48 6.67 563,612
01/09/2014 6.62 6.95 6.45 6.52 1,363,448
01/08/2014 6.28 6.34 6.19 6.3 321,724
01/07/2014 6.4 6.47 6.16 6.29 1,045,278
01/06/2014 6.23 6.42 5.99 6.28 955,380
01/03/2014 5.98 6.04 5.91 5.94 181,580
01/02/2014 5.95 6.01 5.8 5.95 170,879
12/31/2013 5.97 6.07 5.97 6.01 206,354
12/30/2013 6.1 6.1 5.96 6.02 360,845
12/27/2013 6.09 6.19 6.0428 6.1 297,876
12/26/2013 6.08 6.15 5.971 6.06 202,631
12/24/2013 5.9 6.17 5.86 6.11 272,024
12/23/2013 5.87 6.04 5.79 5.91 598,554
12/20/2013 5.72 5.93 5.61 5.75 926,558
12/19/2013 5.3 5.72 5.2801 5.7 339,513
12/18/2013 5.52 5.54 5.26 5.34 198,602
12/17/2013 5.49 5.57 5.43 5.5 155,785
12/16/2013 5.49 5.63 5.48 5.52 314,061
12/13/2013 5.4 5.48 5.32 5.44 194,292
12/12/2013 5.09 5.44 5.0705 5.42 407,806
12/11/2013 5.07 5.17 5 5.07 171,549
12/10/2013 5.01 5.09 4.98 5.03 159,342
12/09/2013 5.2 5.25 5.08 5.12 145,297
12/06/2013 5.33 5.34 5.05 5.15 312,478
12/05/2013 5.13 5.2999 5.09 5.25 404,392
12/04/2013 4.97 5.19 4.93 5.12 228,534
12/03/2013 4.97 5.05 4.94 4.99 120,936
12/02/2013 5.05 5.1 4.91 4.97 205,924
11/29/2013 5 5.09 4.98 5.01 77,617
11/27/2013 4.77 4.96 4.77 4.94 192,116
11/26/2013 4.77 4.87 4.75 4.77 181,855
11/25/2013 4.6 4.83 4.6 4.75 402,519
11/22/2013 5 5.05 4.52 4.6 542,679
11/21/2013 4.6 4.89 4.54 4.84 309,020
11/20/2013 4.89 4.9799 4.55 4.56 379,940
11/19/2013 4.97 4.97 4.84 4.84 263,000
11/18/2013 5.24 5.24 4.95 5.01 333,748
11/15/2013 5.11 5.29 5.1 5.2 156,155
11/14/2013 5.06 5.1099 4.96 5.08 128,754
11/13/2013 4.97 5.15 4.95 5.08 166,791
11/12/2013 5.28 5.35 4.98 4.99 255,211
11/11/2013 5.44 5.45 5.26 5.29 177,396
11/08/2013 5.31 5.49 5.31 5.41 151,997
11/07/2013 5.46 5.52 5.31 5.33 201,515
11/06/2013 5.55 5.56 5.41 5.51 321,921
11/05/2013 5.3 5.55 5.27 5.45 378,718
11/04/2013 5.2 5.32 5.15 5.28 130,987
11/01/2013 4.98 5.18 4.9717 5.18 124,225
10/31/2013 5 5.06 4.9 5.01 173,942
10/30/2013 5.1 5.15 5.04 5.08 71,635
10/29/2013 5.17 5.19 5.1 5.14 74,194
10/28/2013 5.23 5.24 5.13 5.19 101,875
10/25/2013 5.26 5.34 5.17 5.26 267,083
10/24/2013 5.18 5.27 5.14 5.2 94,541
10/23/2013 5.28 5.3 5.16 5.16 75,112
10/22/2013 5.22 5.29 5.16 5.28 194,462
10/21/2013 5.27 5.42 5.2 5.24 279,293
10/18/2013 5.09 5.28 5 5.25 373,889
10/17/2013 4.8 5.07 4.8 5.03 149,921
10/16/2013 4.88 4.885 4.72 4.81 146,369
10/15/2013 4.93 5.05 4.82 4.83 192,480
10/14/2013 4.85 4.97 4.77 4.93 92,275
10/11/2013 4.9 4.98 4.82 4.89 114,697
10/10/2013 4.75 4.98 4.7 4.88 186,987
10/09/2013 4.82 4.86 4.59 4.66 258,434
10/08/2013 5.07 5.0832 4.74 4.83 343,913
10/07/2013 5.19 5.2 5.03 5.1 131,454
10/04/2013 5.04 5.22 5 5.19 128,177
10/03/2013 5.2 5.2 4.96 5.04 156,684
10/02/2013 5.26 5.26 5.13 5.15 143,795
10/01/2013 5.22 5.344 5.22 5.27 150,638
09/30/2013 5.26 5.2801 5.12 5.21 172,708
09/27/2013 5.32 5.41 5.2 5.37 168,206
09/26/2013 5.42 5.48 5.33 5.38 174,310
09/25/2013 5.47 5.55 5.38 5.39 338,078
09/24/2013 5.42 5.55 5.31 5.43 140,439
09/23/2013 5.34 5.48 5.27 5.41 341,594
09/20/2013 5.6 5.61 5.19 5.31 368,062
09/19/2013 5.35 5.61 5.26 5.58 561,167
09/18/2013 5.31 5.39 5.15 5.34 196,674
09/17/2013 5.17 5.3 5.1 5.29 266,303
09/16/2013 5.23 5.3 5.06 5.13 177,057
09/13/2013 5.02 5.409 5 5.17 451,877
09/12/2013 4.88 5.08 4.87 4.98 294,992
09/11/2013 4.91 5.03 4.85 4.91 228,868
09/10/2013 5.05 5.07 4.86 4.91 291,249
09/09/2013 5 5.09 4.88 5 441,418
09/06/2013 4.8 5 4.8 4.92 420,473
09/05/2013 4.73 4.9 4.68 4.76 245,476
09/04/2013 4.65 4.8 4.65 4.76 242,938
09/03/2013 4.62 4.72 4.62 4.68 108,733
08/30/2013 4.64 4.79 4.6 4.62 173,979
08/29/2013 4.88 4.94 4.61 4.63 180,551
08/28/2013 4.82 4.98 4.82 4.87 134,268
08/27/2013 4.83 4.96 4.76 4.77 150,790
08/26/2013 5.02 5.05 4.81 4.85 130,510
08/23/2013 4.79 5.02 4.71 4.96 177,586
08/22/2013 4.81 4.9 4.62 4.72 112,380
08/21/2013 4.59 4.85 4.56 4.78 198,843
08/20/2013 4.71 4.71 4.55 4.59 159,436
08/19/2013 4.81 4.91 4.61 4.75 211,957
08/16/2013 4.79 4.94 4.76 4.84 111,768
08/15/2013 4.78 4.88 4.75 4.79 100,824
08/14/2013 4.84 4.94 4.71 4.93 273,247
08/13/2013 4.98 4.99 4.77 4.82 168,969
08/12/2013 4.94 5 4.92 4.96 81,285
08/09/2013 4.99 5.02 4.92 4.96 80,266
08/08/2013 5.1 5.13 4.96 4.96 73,400
08/07/2013 4.95 5.1 4.91 5.07 140,851
08/06/2013 4.9 4.99 4.85 4.97 139,198
08/05/2013 5.03 5.03 4.85 4.93 252,377
08/02/2013 5.16 5.19 4.98 5.09 142,715
08/01/2013 5.18 5.2053 5.09 5.16 177,865
07/31/2013 5.06 5.14 4.9998 5.13 192,215
07/30/2013 5.07 5.22 4.95 5.04 210,519
07/29/2013 5.06 5.2 4.98 5.04 315,743
07/26/2013 5.25 5.3 5.19 5.22 198,029
07/25/2013 5.4 5.46 5.23 5.27 192,052
07/24/2013 5.55 5.59 5.38 5.43 228,079
07/23/2013 5.61 5.63 5.46 5.49 312,717
07/22/2013 5.2 5.75 5.19 5.58 746,848
07/19/2013 5.2 5.21 5.02 5.19 266,507
07/18/2013 4.93 5.2 4.92 5.19 361,375
07/17/2013 4.77 4.9 4.77 4.88 108,571
07/16/2013 4.86 4.86 4.7 4.7 101,200
07/15/2013 4.67 4.855 4.67 4.81 118,212
07/12/2013 4.73 4.7499 4.56 4.67 82,899
07/11/2013 4.75 4.8 4.7 4.75 146,957
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?