Historical Stock Prices

TNP 
$6.36
*  
0.14
2.15%
Get TNP Alerts
*Delayed - data as of Apr. 29, 2016  -  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 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 6.52 6.636 6.32 6.36 612,419
04/28/2016 6.5 6.67 6.36 6.5 580,083
04/27/2016 6.54 6.57 6.42 6.48 559,717
04/26/2016 6.4 6.52 6.3 6.51 872,438
04/25/2016 6.52 6.54 6.25 6.35 515,747
04/22/2016 6.44 6.49 6.37 6.46 507,826
04/21/2016 6.32 6.6 6.29 6.42 581,874
04/20/2016 6.25 6.43 6.2 6.32 580,016
04/19/2016 6.21 6.31 6.09 6.26 577,824
04/18/2016 6.1 6.41 6.0558 6.21 593,312
04/15/2016 6.13 6.18 6.02 6.1 749,478
04/14/2016 6.57 6.59 6.11 6.2 1,074,153
04/13/2016 6.06 6.51 6 6.44 1,001,003
04/12/2016 5.99 6.1 5.94 6.04 516,873
04/11/2016 5.96 6.185 5.93 5.93 505,521
04/08/2016 5.67 5.91 5.67 5.91 582,657
04/07/2016 5.74 5.84 5.52 5.62 566,700
04/06/2016 5.78 5.89 5.69 5.84 503,982
04/05/2016 5.97 5.98 5.7 5.72 592,494
04/04/2016 6.05 6.2 5.97 5.98 387,603
04/01/2016 6.11 6.14 5.98 6.04 395,538
03/31/2016 6.15 6.31 6.15 6.18 310,626
03/30/2016 6.15 6.24 6.09 6.17 460,030
03/29/2016 6 6.17 5.8 6.12 481,829
03/28/2016 6.06 6.07 5.89 6.02 323,016
03/24/2016 5.85 6.135 5.77 6.11 401,917
03/23/2016 6.33 6.3927 5.82 5.95 630,229
03/22/2016 6.31 6.36 6.19 6.36 300,572
03/21/2016 6.45 6.51 6.23 6.39 394,068
03/18/2016 6.75 6.79 6.44 6.45 506,246
03/17/2016 6.59 6.73 6.52 6.7 514,594
03/16/2016 6.4 6.79 6.4 6.62 822,968
03/15/2016 6.62 6.6495 6.22 6.41 677,921
03/14/2016 6.49 6.52 6.26 6.47 638,788
03/11/2016 6.17 6.5 6.15 6.46 690,024
03/10/2016 6.24 6.24 5.96 6.12 578,365
03/09/2016 6.11 6.3 5.95 6.23 519,252
03/08/2016 6.37 6.39 6.03 6.04 643,120
03/07/2016 6.4 6.65 6.32 6.37 852,963
03/04/2016 6.23 6.72 6.18 6.42 855,262
03/03/2016 5.96 6.2301 5.93 6.18 709,262
03/02/2016 5.86 6.02 5.7 5.97 631,177
03/01/2016 5.97 5.9998 5.844 5.94 416,880
02/29/2016 5.86 5.99 5.84 5.92 626,174
02/26/2016 5.75 5.9 5.7 5.83 908,005
02/25/2016 5.96 6.06 5.75 5.75 378,933
02/24/2016 5.81 5.92 5.541 5.92 459,986
02/23/2016 5.83 5.92 5.8 5.9 578,300
02/22/2016 5.85 6.0801 5.78 5.9 639,341
02/19/2016 5.32 5.73 5.21 5.67 501,074
02/18/2016 5.39 5.62 5.15 5.32 609,377
02/17/2016 5.38 5.5167 5.29 5.31 995,998
02/16/2016 5.19 5.36 5.05 5.28 979,549
02/12/2016 4.9 5.03 4.81 4.87 1,016,977
02/11/2016 4.99 4.99 4.79 4.83 1,362,638
02/10/2016 5.12 5.18 5.04 5.08 903,577
02/09/2016 5.17 5.21 5.07 5.11 784,878
02/08/2016 5.56 5.56 5.07 5.26 1,150,621
02/05/2016 5.61 5.7335 5.48 5.62 317,263
02/04/2016 5.54 5.75 5.47 5.61 321,310
02/03/2016 5.59 5.66 5.26 5.61 492,785
02/02/2016 5.81 5.81 5.46 5.59 454,050
02/01/2016 5.78 5.95 5.71 5.92 317,715
01/29/2016 5.85 5.96 5.63 5.82 637,907
01/28/2016 5.86 6.0899 5.8 5.88 418,923
01/27/2016 5.87 5.97 5.74 5.78 417,858
01/26/2016 5.86 5.9499 5.703 5.85 392,152
01/25/2016 5.91 6.19 5.67 5.82 827,647
01/22/2016 5.87 6.2 5.8 5.91 560,308
01/21/2016 5.49 5.9 5.45 5.69 543,511
01/20/2016 5.69 5.72 5.12 5.55 644,263
01/19/2016 5.7 6.08 5.7 5.88 828,691
01/15/2016 5.73 5.82 5.63 5.66 765,592
01/14/2016 5.67 5.96 5.4 5.92 699,796
01/13/2016 6.13 6.1699 5.56 5.64 669,420
01/12/2016 6.44 6.49 5.545 6.08 1,259,054
01/11/2016 6.83 7.03 6.38 6.46 1,003,540
01/08/2016 6.9 7.01 6.76 6.79 407,468
01/07/2016 6.99 7.07 6.75 6.86 611,667
01/06/2016 7.13 7.33 7.07 7.13 448,616
01/05/2016 7.6 7.65 7.21 7.24 603,496
01/04/2016 7.89 7.89 7.53 7.66 411,941
12/31/2015 7.63 7.975 7.5316 7.92 819,584
12/30/2015 7.3 7.53 7.2 7.51 530,801
12/29/2015 7.36 7.52 7.25 7.28 325,215
12/28/2015 7.38 7.47 7.25 7.28 363,094
12/24/2015 7.47 7.55 7.4 7.42 288,171
12/23/2015 7.33 7.6 7.29 7.44 635,315
12/22/2015 7.3 7.47 7.23 7.27 550,516
12/21/2015 7.05 7.42 7.04 7.28 679,614
12/18/2015 6.86 7.105 6.77 7.03 708,612
12/17/2015 7.2 7.24 6.83 6.86 739,447
12/16/2015 7.06 7.22 6.93 7.21 588,782
12/15/2015 7.08 7.17 6.85 7.04 772,012
12/14/2015 7.01 7.05 6.75 6.95 586,281
12/11/2015 7.2 7.21 7 7.05 473,163
12/10/2015 7.53 7.63 7.21 7.23 512,034
12/09/2015 7.39 7.65 7.27 7.51 648,286
12/08/2015 7.3 7.43 7.068 7.37 820,093
12/07/2015 7.29 7.39 6.98 7.22 1,352,303
12/04/2015 7.44 7.48 7.3 7.39 820,506
12/03/2015 7.79 7.84 7.34 7.45 573,147
12/02/2015 8.02 8.12 7.66 7.69 719,721
12/01/2015 7.81 8 7.7699 8 905,702
11/30/2015 7.92 7.93 7.7 7.77 412,705
11/27/2015 7.71 7.87 7.69 7.83 236,545
11/25/2015 7.72 7.83 7.56 7.76 427,182
11/24/2015 7.86 8.06 7.75 7.78 864,342
11/23/2015 8.28 8.28 7.84 7.91 421,122
11/20/2015 8.42 8.45 8.2 8.24 277,169
11/19/2015 8.48 8.59 8.27 8.29 312,248
11/18/2015 8.64 8.66 8.47 8.57 322,076
11/17/2015 8.72 8.93 8.53 8.58 304,440
11/16/2015 8.68 8.9 8.55 8.8 399,862
11/13/2015 8.63 8.86 8.46 8.65 324,485
11/12/2015 8.51 8.64 8.3 8.54 490,420
11/11/2015 8.76 8.84 8.53 8.56 375,492
11/10/2015 8.88 9.03 8.48 8.76 685,010
11/09/2015 8.7 9.0499 8.68 8.99 720,273
11/06/2015 8.64 9.14 8.595 8.7 882,143
11/05/2015 8.8 8.87 8.53 8.62 465,176
11/04/2015 9.03 9.03 8.65 8.81 344,479
11/03/2015 9.04 9.16 8.82 8.99 329,710
11/02/2015 8.97 9.12 8.77 9.1 331,078
10/30/2015 8.8 8.97 8.56 8.97 355,827
10/29/2015 8.63 8.77 8.52 8.73 387,323
10/28/2015 8.51 8.79 8.44 8.64 501,224
10/27/2015 8.72 8.72 8.35 8.5 447,785
10/26/2015 9.02 9.09 8.65 8.71 298,093
10/23/2015 9.01 9.06 8.86 9.06 266,434
10/22/2015 8.9 8.99 8.77 8.97 430,741
10/21/2015 8.93 9.07 8.8 8.82 355,460
10/20/2015 8.95 8.97 8.7 8.86 387,094
10/19/2015 9.25 9.25 8.835 8.95 316,415
10/16/2015 9.16 9.25 8.9801 9.25 259,395
10/15/2015 8.89 9.18 8.85 9.18 431,933
10/14/2015 9.13 9.14 8.66 8.87 370,265
10/13/2015 8.99 9.24 8.86 9.1 386,794
10/12/2015 9.05 9.07 8.82 9.02 234,486
10/09/2015 9.32 9.44 9 9.02 411,467
10/08/2015 9.5 9.6 9.01 9.3 623,256
10/07/2015 9.05 9.63 9.01 9.61 1,037,813
10/06/2015 9.01 9.19 8.95 8.95 379,967
10/05/2015 8.94 9.1 8.87 9.04 609,914
10/02/2015 8.29 8.88 8.16 8.69 636,284
10/01/2015 8.33 8.47 8.11 8.43 475,174
09/30/2015 8.07 8.17 7.87 8.13 355,992
09/29/2015 7.59 7.91 7.58 7.81 400,387
09/28/2015 8.1 8.18 7.51 7.55 507,436
09/25/2015 8.45 8.59 8.16 8.19 272,897
09/24/2015 8.45 8.5 8.35 8.43 344,536
09/23/2015 8.51 8.83 8.44 8.48 407,228
09/22/2015 8.61 8.72 8.4 8.53 434,111
09/21/2015 8.95 8.95 8.6 8.71 431,392
09/18/2015 8.51 8.89 8.51 8.81 930,879
09/17/2015 8.25 8.91 8.2 8.67 542,673
09/16/2015 7.99 8.38 7.96 8.28 484,006
09/15/2015 7.8 8 7.72 7.96 308,541
09/14/2015 7.92 7.95 7.59 7.73 412,866
09/11/2015 7.74 8 7.59 8 344,329
09/10/2015 7.91 8.03 7.79 7.81 333,461
09/09/2015 7.96 8.0895 7.8 7.94 279,199
09/08/2015 8.06 8.12 7.82 7.93 610,023
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
*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?