TNP - Tsakos Energy Navigation Limited
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 16, 2018 | 3.38 | 3.38 | 3.29 | 3.32 | 3.32 | 104,700 |
| Aug 15, 2018 | 3.34 | 3.37 | 3.29 | 3.33 | 3.33 | 62,500 |
| Aug 14, 2018 | 3.40 | 3.44 | 3.31 | 3.37 | 3.37 | 149,400 |
| Aug 13, 2018 | 3.35 | 3.43 | 3.33 | 3.34 | 3.34 | 53,100 |
| Aug 10, 2018 | 3.39 | 3.41 | 3.38 | 3.38 | 3.38 | 49,700 |
| Aug 09, 2018 | 3.42 | 3.47 | 3.37 | 3.40 | 3.40 | 69,100 |
| Aug 08, 2018 | 3.42 | 3.43 | 3.35 | 3.41 | 3.41 | 34,900 |
| Aug 07, 2018 | 3.42 | 3.45 | 3.38 | 3.40 | 3.40 | 88,200 |
| Aug 06, 2018 | 3.54 | 3.54 | 3.40 | 3.42 | 3.42 | 92,500 |
| Aug 03, 2018 | 3.49 | 3.59 | 3.49 | 3.54 | 3.54 | 141,800 |
| Aug 02, 2018 | 3.47 | 3.59 | 3.47 | 3.51 | 3.51 | 101,700 |
| Aug 01, 2018 | 3.45 | 3.54 | 3.45 | 3.50 | 3.50 | 154,300 |
| Aug 01, 2018 | 0.05 Dividend | |||||
| Jul 31, 2018 | 3.51 | 3.61 | 3.50 | 3.50 | 3.45 | 234,800 |
| Jul 30, 2018 | 3.47 | 3.54 | 3.46 | 3.53 | 3.48 | 116,200 |
| Jul 27, 2018 | 3.50 | 3.54 | 3.44 | 3.49 | 3.44 | 114,100 |
| Jul 26, 2018 | 3.50 | 3.54 | 3.46 | 3.52 | 3.47 | 226,400 |
| Jul 25, 2018 | 3.36 | 3.54 | 3.36 | 3.50 | 3.45 | 198,400 |
| Jul 24, 2018 | 3.38 | 3.42 | 3.36 | 3.37 | 3.32 | 79,700 |
| Jul 23, 2018 | 3.39 | 3.43 | 3.35 | 3.37 | 3.32 | 71,500 |
| Jul 20, 2018 | 3.46 | 3.46 | 3.35 | 3.37 | 3.32 | 133,800 |
| Jul 19, 2018 | 3.45 | 3.55 | 3.45 | 3.48 | 3.43 | 107,700 |
| Jul 18, 2018 | 3.39 | 3.44 | 3.37 | 3.43 | 3.38 | 136,700 |
| Jul 17, 2018 | 3.42 | 3.42 | 3.37 | 3.38 | 3.33 | 329,800 |
| Jul 16, 2018 | 3.45 | 3.51 | 3.38 | 3.41 | 3.36 | 155,200 |
| Jul 13, 2018 | 3.50 | 3.54 | 3.45 | 3.45 | 3.40 | 62,900 |
| Jul 12, 2018 | 3.51 | 3.58 | 3.46 | 3.49 | 3.44 | 151,100 |
| Jul 11, 2018 | 3.63 | 3.69 | 3.43 | 3.51 | 3.46 | 300,800 |
| Jul 10, 2018 | 3.69 | 3.73 | 3.63 | 3.64 | 3.59 | 156,400 |
| Jul 09, 2018 | 3.70 | 3.75 | 3.67 | 3.69 | 3.64 | 108,700 |
| Jul 06, 2018 | 3.70 | 3.77 | 3.66 | 3.68 | 3.63 | 116,200 |
| Jul 05, 2018 | 3.62 | 3.79 | 3.62 | 3.69 | 3.64 | 169,200 |
| Jul 03, 2018 | 3.59 | 3.78 | 3.58 | 3.59 | 3.54 | 110,900 |
| Jul 02, 2018 | 3.70 | 3.71 | 3.54 | 3.59 | 3.54 | 172,700 |
| Jun 29, 2018 | 3.73 | 3.76 | 3.70 | 3.72 | 3.67 | 84,900 |
| Jun 28, 2018 | 3.81 | 3.82 | 3.72 | 3.73 | 3.68 | 92,800 |
| Jun 27, 2018 | 3.92 | 3.99 | 3.80 | 3.80 | 3.75 | 171,100 |
| Jun 26, 2018 | 3.86 | 3.94 | 3.79 | 3.91 | 3.85 | 220,500 |
| Jun 25, 2018 | 3.89 | 3.89 | 3.75 | 3.82 | 3.77 | 174,100 |
| Jun 22, 2018 | 3.73 | 3.93 | 3.73 | 3.85 | 3.79 | 307,500 |
| Jun 21, 2018 | 3.72 | 3.76 | 3.71 | 3.71 | 3.66 | 106,700 |
| Jun 20, 2018 | 3.66 | 3.76 | 3.66 | 3.72 | 3.67 | 255,800 |
| Jun 19, 2018 | 3.50 | 3.72 | 3.50 | 3.66 | 3.61 | 289,400 |
| Jun 18, 2018 | 3.37 | 3.54 | 3.37 | 3.52 | 3.47 | 265,000 |
| Jun 15, 2018 | 3.45 | 3.56 | 3.34 | 3.34 | 3.29 | 950,500 |
| Jun 14, 2018 | 3.50 | 3.55 | 3.45 | 3.48 | 3.43 | 183,800 |
| Jun 13, 2018 | 3.63 | 3.64 | 3.47 | 3.50 | 3.45 | 184,400 |
| Jun 12, 2018 | 3.63 | 3.67 | 3.59 | 3.63 | 3.58 | 132,400 |
| Jun 11, 2018 | 3.75 | 3.75 | 3.66 | 3.66 | 3.61 | 176,700 |
| Jun 08, 2018 | 3.74 | 3.78 | 3.71 | 3.74 | 3.69 | 115,400 |
| Jun 07, 2018 | 3.73 | 3.77 | 3.70 | 3.75 | 3.70 | 87,800 |
| Jun 06, 2018 | 3.69 | 3.74 | 3.69 | 3.73 | 3.68 | 130,900 |
| Jun 05, 2018 | 3.59 | 3.70 | 3.58 | 3.68 | 3.63 | 130,600 |
| Jun 04, 2018 | 3.58 | 3.63 | 3.49 | 3.61 | 3.56 | 279,500 |
| Jun 01, 2018 | 3.65 | 3.71 | 3.54 | 3.58 | 3.53 | 217,100 |
| May 31, 2018 | 3.71 | 3.71 | 3.62 | 3.64 | 3.59 | 149,200 |
| May 30, 2018 | 3.50 | 3.70 | 3.49 | 3.69 | 3.64 | 169,700 |
| May 29, 2018 | 3.55 | 3.62 | 3.44 | 3.48 | 3.43 | 132,300 |
| May 25, 2018 | 3.36 | 3.61 | 3.34 | 3.55 | 3.50 | 202,300 |
| May 24, 2018 | 3.36 | 3.40 | 3.35 | 3.37 | 3.32 | 121,200 |
| May 23, 2018 | 3.36 | 3.40 | 3.34 | 3.35 | 3.30 | 108,900 |
| May 22, 2018 | 3.38 | 3.45 | 3.37 | 3.38 | 3.33 | 162,500 |
| May 21, 2018 | 3.46 | 3.48 | 3.37 | 3.39 | 3.34 | 226,300 |
| May 18, 2018 | 3.54 | 3.57 | 3.45 | 3.47 | 3.42 | 195,700 |
| May 17, 2018 | 3.66 | 3.70 | 3.54 | 3.55 | 3.50 | 210,000 |
| May 16, 2018 | 3.70 | 3.70 | 3.61 | 3.65 | 3.60 | 173,900 |
| May 15, 2018 | 3.74 | 3.78 | 3.62 | 3.67 | 3.62 | 240,900 |
| May 14, 2018 | 3.95 | 3.95 | 3.74 | 3.75 | 3.70 | 157,500 |
| May 11, 2018 | 3.89 | 3.94 | 3.84 | 3.89 | 3.83 | 204,400 |
| May 10, 2018 | 3.84 | 3.91 | 3.82 | 3.86 | 3.80 | 258,200 |
| May 09, 2018 | 3.74 | 3.85 | 3.71 | 3.81 | 3.76 | 263,200 |
| May 08, 2018 | 3.65 | 3.74 | 3.62 | 3.71 | 3.66 | 248,200 |
| May 07, 2018 | 3.64 | 3.73 | 3.60 | 3.64 | 3.59 | 189,900 |
| May 04, 2018 | 3.56 | 3.77 | 3.54 | 3.64 | 3.59 | 416,000 |
| May 03, 2018 | 3.57 | 3.57 | 3.52 | 3.56 | 3.51 | 140,800 |
| May 02, 2018 | 3.55 | 3.60 | 3.54 | 3.57 | 3.52 | 126,500 |
| May 02, 2018 | 0.05 Dividend | |||||
| May 01, 2018 | 3.63 | 3.65 | 3.57 | 3.61 | 3.51 | 112,300 |
| Apr 30, 2018 | 3.60 | 3.63 | 3.54 | 3.62 | 3.52 | 165,500 |
| Apr 27, 2018 | 3.64 | 3.69 | 3.59 | 3.61 | 3.51 | 141,700 |
| Apr 26, 2018 | 3.65 | 3.66 | 3.60 | 3.64 | 3.54 | 177,500 |
| Apr 25, 2018 | 3.63 | 3.66 | 3.59 | 3.61 | 3.51 | 102,600 |
| Apr 24, 2018 | 3.66 | 3.72 | 3.57 | 3.63 | 3.53 | 133,400 |
| Apr 23, 2018 | 3.64 | 3.73 | 3.63 | 3.67 | 3.57 | 187,900 |
| Apr 20, 2018 | 3.55 | 3.63 | 3.52 | 3.62 | 3.52 | 178,400 |
| Apr 19, 2018 | 3.54 | 3.62 | 3.53 | 3.56 | 3.46 | 174,800 |
| Apr 18, 2018 | 3.53 | 3.57 | 3.52 | 3.53 | 3.43 | 184,600 |
| Apr 17, 2018 | 3.50 | 3.61 | 3.44 | 3.52 | 3.42 | 432,200 |
| Apr 16, 2018 | 3.50 | 3.50 | 3.43 | 3.50 | 3.40 | 151,300 |
| Apr 13, 2018 | 3.50 | 3.54 | 3.47 | 3.49 | 3.39 | 168,600 |
| Apr 12, 2018 | 3.55 | 3.56 | 3.48 | 3.50 | 3.40 | 146,800 |
| Apr 11, 2018 | 3.50 | 3.58 | 3.50 | 3.53 | 3.43 | 179,100 |
| Apr 10, 2018 | 3.40 | 3.50 | 3.37 | 3.50 | 3.40 | 128,600 |
| Apr 09, 2018 | 3.40 | 3.42 | 3.36 | 3.38 | 3.29 | 92,300 |
| Apr 06, 2018 | 3.38 | 3.42 | 3.34 | 3.40 | 3.31 | 107,300 |
| Apr 05, 2018 | 3.35 | 3.45 | 3.34 | 3.41 | 3.31 | 201,400 |
| Apr 04, 2018 | 3.38 | 3.38 | 3.24 | 3.34 | 3.25 | 412,200 |
| Apr 03, 2018 | 3.29 | 3.39 | 3.27 | 3.37 | 3.28 | 174,200 |
| Apr 02, 2018 | 3.30 | 3.35 | 3.28 | 3.29 | 3.20 | 212,500 |
| Mar 29, 2018 | 3.30 | 3.39 | 3.30 | 3.30 | 3.21 | 291,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
