Tsakos Energy Navigation Ltd Historical Stock Prices

TNP 
$7.16
*  
0.02
0.28%
Get TNP Alerts
*Delayed - data as of Mar. 6, 2015 9:52 ET  -  Find a broker to begin trading TNP now
Exchange: NYSE
Industry: Transportation
Community Rating:
View:    TNP Real Time
 
 
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 05-MAR-2014 TO 05-MAR-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.
9:52  7.15  7.16  7.13  7.16 13,497
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
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
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
*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?