TNP - Tsakos Energy Navigation Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20183.553.633.523.623.62178,400
Apr 19, 20183.543.623.533.563.56174,800
Apr 18, 20183.533.573.523.533.53184,600
Apr 17, 20183.503.613.443.523.52432,200
Apr 16, 20183.503.503.433.503.50151,300
Apr 13, 20183.503.543.473.493.49168,600
Apr 12, 20183.553.563.483.503.50146,800
Apr 11, 20183.503.583.503.533.53179,100
Apr 10, 20183.403.503.373.503.50128,600
Apr 09, 20183.403.423.363.383.3892,300
Apr 06, 20183.383.423.343.403.40107,300
Apr 05, 20183.353.453.343.413.41201,400
Apr 04, 20183.383.383.243.343.34412,200
Apr 03, 20183.293.393.273.373.37174,200
Apr 02, 20183.303.353.283.293.29212,500
Mar 29, 20183.303.393.303.303.30291,600
Mar 28, 20183.463.503.293.303.30492,000
Mar 27, 20183.373.463.363.393.39232,900
Mar 26, 20183.513.563.333.363.36291,800
Mar 23, 20183.503.583.463.493.49143,300
Mar 22, 20183.533.603.483.493.49134,700
Mar 21, 20183.463.603.463.563.56232,000
Mar 20, 20183.563.583.453.483.48194,500
Mar 19, 20183.523.623.503.573.57308,800
Mar 16, 20183.453.563.433.523.52556,100
Mar 15, 20183.583.623.433.453.45250,300
Mar 14, 20183.623.643.563.583.58284,100
Mar 13, 20183.693.733.613.623.62202,500
Mar 12, 20183.453.803.443.713.71562,300
Mar 09, 20183.403.433.403.413.41153,300
Mar 08, 20183.393.423.333.373.37145,100
Mar 07, 20183.413.463.343.393.39156,400
Mar 06, 20183.433.483.403.423.42184,400
Mar 05, 20183.353.453.353.413.41122,700
Mar 02, 20183.263.403.263.383.38161,300
Mar 01, 20183.313.353.253.323.32181,300
Feb 28, 20183.393.413.303.313.31237,100
Feb 27, 20183.413.463.363.363.36142,100
Feb 26, 20183.453.503.423.433.43144,300
Feb 23, 20183.453.463.373.433.43222,400
Feb 22, 20183.453.513.403.413.41156,100
Feb 21, 20183.403.503.403.413.41241,500
Feb 20, 20183.403.473.373.383.38323,500
Feb 16, 20183.393.463.343.403.40200,700
Feb 15, 20183.423.423.323.393.39197,300
Feb 14, 20183.273.393.253.383.38276,200
Feb 13, 20183.393.433.263.273.27321,400
Feb 12, 20183.303.483.303.403.40318,400
Feb 09, 20183.243.263.113.213.21509,200
Feb 08, 20183.343.343.183.243.24708,100
Feb 07, 20183.493.523.273.343.34468,400
Feb 06, 20183.323.453.253.413.41562,300
Feb 05, 20183.533.573.313.323.32481,400
Feb 02, 20183.513.633.513.563.56618,500
Feb 01, 20183.643.653.503.583.58572,500
Jan 31, 20183.933.963.543.653.651,060,300
Jan 30, 20184.014.013.903.943.94432,800
Jan 29, 20184.044.073.994.014.01319,200
Jan 26, 20184.034.084.004.024.02243,100
Jan 25, 20184.024.083.974.044.04267,200
Jan 24, 20183.984.013.954.004.00265,200
Jan 23, 20184.044.043.924.004.00287,100
Jan 22, 20183.984.023.954.004.00249,900
Jan 19, 20183.933.993.913.983.98243,200
Jan 18, 20183.954.003.933.953.95355,900
Jan 17, 20184.004.023.943.993.99402,400
Jan 16, 20183.974.113.973.993.99332,100
Jan 12, 20183.984.153.984.054.05294,700
Jan 11, 20183.904.043.904.034.03840,300
Jan 10, 20183.923.953.903.923.92229,900
Jan 09, 20183.943.963.923.923.92216,200
Jan 08, 20183.994.003.923.933.93314,800
Jan 05, 20183.954.003.953.983.98213,800
Jan 04, 20183.934.003.923.983.98370,200
Jan 03, 20184.044.063.933.953.95339,700
Jan 02, 20183.914.093.914.074.07318,700
Dec 29, 20173.943.983.913.913.91440,800
Dec 28, 20174.004.033.933.963.96316,400
Dec 27, 20174.034.083.964.004.00382,100
Dec 26, 20173.924.023.884.004.00430,400
Dec 22, 20173.994.003.883.893.89618,200
Dec 21, 20173.984.003.923.963.96292,200
Dec 20, 20173.903.993.883.943.94381,700
Dec 20, 20170.05 Dividend
Dec 19, 20173.954.003.903.923.87390,800
Dec 18, 20174.004.033.933.933.88462,200
Dec 15, 20173.923.963.873.913.86332,600
Dec 14, 20173.953.953.873.883.83350,400
Dec 13, 20173.994.003.883.903.85508,700
Dec 12, 20173.944.043.923.993.94376,700
Dec 11, 20173.953.983.903.953.90396,600
Dec 08, 20173.884.043.863.943.89576,400
Dec 07, 20174.024.023.863.883.83491,300
Dec 06, 20174.134.153.964.023.97506,600
Dec 05, 20174.424.434.174.194.14482,400
Dec 04, 20174.294.644.294.494.431,237,500
Dec 01, 20173.854.293.854.264.211,007,100
Nov 30, 20174.054.203.823.843.79973,100
Nov 29, 20174.174.174.054.144.09454,900
Nov 28, 20174.204.244.124.174.12293,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...