TNP-PE - Tsakos Energy Navigation Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201923.0823.5023.0823.4023.4029,322
Oct 21, 201923.2723.2723.0623.1423.146,349
Oct 18, 201923.0423.1123.0023.0323.039,548
Oct 17, 201923.1623.3823.0323.0923.0926,654
Oct 16, 201922.9323.1422.9223.1323.1321,313
Oct 15, 201923.1123.1122.8522.9322.9330,096
Oct 14, 201923.1323.2222.9022.9122.9136,742
Oct 11, 201923.0523.2522.9523.0823.0841,320
Oct 10, 201922.9122.9322.8022.8922.8914,909
Oct 09, 201922.7623.1022.7522.8922.8935,917
Oct 08, 201922.8623.0722.6622.8522.8543,233
Oct 07, 201922.3622.8622.3622.8622.86102,661
Oct 04, 201921.6422.2721.6422.2222.2271,038
Oct 03, 201921.7221.7321.6021.6821.687,791
Oct 02, 201921.8521.8521.6621.6921.698,182
Oct 01, 201921.7621.8021.7221.7521.756,531
Sep 30, 201921.7921.8021.6721.7621.7620,422
Sep 27, 201921.7721.7721.7021.7021.707,174
Sep 26, 201921.6021.7721.5921.7621.766,627
Sep 25, 201921.6221.6321.6021.6221.6221,937
Sep 24, 201921.6821.7721.6821.6921.694,237
Sep 23, 201921.6221.8821.6121.6821.688,618
Sep 20, 201921.7321.8221.7221.7721.7710,224
Sep 19, 201921.8121.8321.7521.8321.8319,504
Sep 18, 201921.7121.8321.6721.7921.7915,547
Sep 17, 201921.8421.8521.7121.7321.735,761
Sep 16, 201921.6521.8321.6521.7821.785,580
Sep 13, 201921.7521.8421.5221.6721.6717,464
Sep 12, 201921.7721.7821.7121.7521.752,197
Sep 11, 201921.5521.7721.5521.7721.7712,996
Sep 10, 201921.7421.7521.6421.7021.708,606
Sep 09, 201921.7421.7821.7421.7521.7511,677
Sep 06, 201921.6221.8221.6121.7321.7313,413
Sep 05, 201921.4621.4821.4521.4621.465,299
Sep 04, 201921.4921.5921.4821.4821.489,055
Sep 03, 201921.6421.6421.4021.4021.4012,563
Aug 30, 201921.6621.7021.5521.6121.618,141
Aug 29, 201921.7021.7321.5621.5721.577,296
Aug 28, 201921.5321.7221.5221.6021.6025,988
Aug 27, 201921.7821.7821.6021.6021.606,771
Aug 26, 201921.7121.7721.6521.7221.723,606
Aug 23, 201921.6921.7121.6521.6521.651,523
Aug 22, 201921.8821.8821.6321.7521.755,459
Aug 22, 20190.578125 Dividend
Aug 21, 201922.1222.2822.1222.2821.7027,947
Aug 20, 201922.2822.2822.0522.2321.6511,302
Aug 19, 201922.3022.3022.1022.1021.5319,177
Aug 16, 201922.2422.2722.1822.2021.6215,141
Aug 15, 201922.0322.2722.0322.2421.6616,119
Aug 14, 201922.2522.2521.9522.0321.4627,575
Aug 13, 201922.2522.2722.1622.1721.596,388
Aug 12, 201922.2622.2722.1322.1621.587,060
Aug 09, 201922.1522.2522.1022.1521.583,160
Aug 08, 201922.1722.2122.0622.0621.493,891
Aug 07, 201922.2322.2322.0322.1721.5917,396
Aug 06, 201922.0622.2822.0022.2321.6517,113
Aug 05, 201922.1422.4621.7622.1821.6016,338
Aug 02, 201922.2922.2922.2322.2721.6911,244
Aug 01, 201922.4822.4822.0722.1921.6118,433
Jul 31, 201922.3822.4822.2722.3721.7914,103
Jul 30, 201922.3622.4722.2022.4021.8222,275
Jul 29, 201922.0022.4322.0022.3621.7816,780
Jul 26, 201922.2522.2522.0122.1921.6115,478
Jul 25, 201921.9922.2921.9522.2021.6264,039
Jul 24, 201922.0022.1621.8921.9921.4218,222
Jul 23, 201922.2022.2021.8921.9721.4056,591
Jul 22, 201922.3322.3322.0322.2021.625,173
Jul 19, 201921.9622.3121.9622.2921.7114,632
Jul 18, 201922.2222.3122.1022.1021.533,362
Jul 17, 201922.1322.2622.1022.1021.538,731
Jul 16, 201922.1122.2421.8122.1921.614,622
Jul 15, 201922.0622.1521.9722.1421.5718,568
Jul 12, 201922.1022.1522.0522.1021.532,534
Jul 11, 201922.1622.1622.1122.1121.546,573
Jul 10, 201922.0222.1522.0222.1421.576,230
Jul 09, 201922.0422.0621.9222.0521.488,080
Jul 08, 201921.9322.0321.9322.0021.435,882
Jul 05, 201922.0722.1122.0322.0721.5015,930
Jul 03, 201922.0322.0621.8321.9721.409,605
Jul 02, 201921.7522.2521.5122.0221.4538,082
Jul 01, 201921.6721.8921.6321.6821.1110,016
Jun 28, 201921.4921.5821.4621.5220.967,714
Jun 27, 201921.4921.4921.3221.3620.801,593
Jun 26, 201921.4021.4821.2721.3620.817,805
Jun 25, 201921.4121.4121.2721.3520.803,742
Jun 24, 201921.4921.4921.2121.4420.885,610
Jun 21, 201921.3721.3721.1821.3420.7916,351
Jun 20, 201921.4921.5221.3521.4620.906,285
Jun 19, 201921.2321.4521.2321.4420.8814,387
Jun 18, 201921.4521.5021.2521.3120.7611,913
Jun 17, 201921.3221.4421.3221.3720.828,441
Jun 14, 201921.4221.5121.3521.5120.958,585
Jun 13, 201921.3521.5521.1921.5420.989,253
Jun 12, 201921.2921.4221.1621.2520.705,758
Jun 11, 201921.3321.3521.0621.3220.773,154
Jun 10, 201921.2621.4521.1621.2920.7414,868
Jun 07, 201921.0521.2621.0521.2520.7011,301
Jun 06, 201920.9121.2020.8221.0220.4717,525
Jun 05, 201920.8020.8420.4720.5820.0528,897
Jun 04, 2019------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...