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 |
|---|---|---|---|---|---|---|
| Apr 20, 2018 | 3.55 | 3.63 | 3.52 | 3.62 | 3.62 | 178,400 |
| Apr 19, 2018 | 3.54 | 3.62 | 3.53 | 3.56 | 3.56 | 174,800 |
| Apr 18, 2018 | 3.53 | 3.57 | 3.52 | 3.53 | 3.53 | 184,600 |
| Apr 17, 2018 | 3.50 | 3.61 | 3.44 | 3.52 | 3.52 | 432,200 |
| Apr 16, 2018 | 3.50 | 3.50 | 3.43 | 3.50 | 3.50 | 151,300 |
| Apr 13, 2018 | 3.50 | 3.54 | 3.47 | 3.49 | 3.49 | 168,600 |
| Apr 12, 2018 | 3.55 | 3.56 | 3.48 | 3.50 | 3.50 | 146,800 |
| Apr 11, 2018 | 3.50 | 3.58 | 3.50 | 3.53 | 3.53 | 179,100 |
| Apr 10, 2018 | 3.40 | 3.50 | 3.37 | 3.50 | 3.50 | 128,600 |
| Apr 09, 2018 | 3.40 | 3.42 | 3.36 | 3.38 | 3.38 | 92,300 |
| Apr 06, 2018 | 3.38 | 3.42 | 3.34 | 3.40 | 3.40 | 107,300 |
| Apr 05, 2018 | 3.35 | 3.45 | 3.34 | 3.41 | 3.41 | 201,400 |
| Apr 04, 2018 | 3.38 | 3.38 | 3.24 | 3.34 | 3.34 | 412,200 |
| Apr 03, 2018 | 3.29 | 3.39 | 3.27 | 3.37 | 3.37 | 174,200 |
| Apr 02, 2018 | 3.30 | 3.35 | 3.28 | 3.29 | 3.29 | 212,500 |
| Mar 29, 2018 | 3.30 | 3.39 | 3.30 | 3.30 | 3.30 | 291,600 |
| Mar 28, 2018 | 3.46 | 3.50 | 3.29 | 3.30 | 3.30 | 492,000 |
| Mar 27, 2018 | 3.37 | 3.46 | 3.36 | 3.39 | 3.39 | 232,900 |
| Mar 26, 2018 | 3.51 | 3.56 | 3.33 | 3.36 | 3.36 | 291,800 |
| Mar 23, 2018 | 3.50 | 3.58 | 3.46 | 3.49 | 3.49 | 143,300 |
| Mar 22, 2018 | 3.53 | 3.60 | 3.48 | 3.49 | 3.49 | 134,700 |
| Mar 21, 2018 | 3.46 | 3.60 | 3.46 | 3.56 | 3.56 | 232,000 |
| Mar 20, 2018 | 3.56 | 3.58 | 3.45 | 3.48 | 3.48 | 194,500 |
| Mar 19, 2018 | 3.52 | 3.62 | 3.50 | 3.57 | 3.57 | 308,800 |
| Mar 16, 2018 | 3.45 | 3.56 | 3.43 | 3.52 | 3.52 | 556,100 |
| Mar 15, 2018 | 3.58 | 3.62 | 3.43 | 3.45 | 3.45 | 250,300 |
| Mar 14, 2018 | 3.62 | 3.64 | 3.56 | 3.58 | 3.58 | 284,100 |
| Mar 13, 2018 | 3.69 | 3.73 | 3.61 | 3.62 | 3.62 | 202,500 |
| Mar 12, 2018 | 3.45 | 3.80 | 3.44 | 3.71 | 3.71 | 562,300 |
| Mar 09, 2018 | 3.40 | 3.43 | 3.40 | 3.41 | 3.41 | 153,300 |
| Mar 08, 2018 | 3.39 | 3.42 | 3.33 | 3.37 | 3.37 | 145,100 |
| Mar 07, 2018 | 3.41 | 3.46 | 3.34 | 3.39 | 3.39 | 156,400 |
| Mar 06, 2018 | 3.43 | 3.48 | 3.40 | 3.42 | 3.42 | 184,400 |
| Mar 05, 2018 | 3.35 | 3.45 | 3.35 | 3.41 | 3.41 | 122,700 |
| Mar 02, 2018 | 3.26 | 3.40 | 3.26 | 3.38 | 3.38 | 161,300 |
| Mar 01, 2018 | 3.31 | 3.35 | 3.25 | 3.32 | 3.32 | 181,300 |
| Feb 28, 2018 | 3.39 | 3.41 | 3.30 | 3.31 | 3.31 | 237,100 |
| Feb 27, 2018 | 3.41 | 3.46 | 3.36 | 3.36 | 3.36 | 142,100 |
| Feb 26, 2018 | 3.45 | 3.50 | 3.42 | 3.43 | 3.43 | 144,300 |
| Feb 23, 2018 | 3.45 | 3.46 | 3.37 | 3.43 | 3.43 | 222,400 |
| Feb 22, 2018 | 3.45 | 3.51 | 3.40 | 3.41 | 3.41 | 156,100 |
| Feb 21, 2018 | 3.40 | 3.50 | 3.40 | 3.41 | 3.41 | 241,500 |
| Feb 20, 2018 | 3.40 | 3.47 | 3.37 | 3.38 | 3.38 | 323,500 |
| Feb 16, 2018 | 3.39 | 3.46 | 3.34 | 3.40 | 3.40 | 200,700 |
| Feb 15, 2018 | 3.42 | 3.42 | 3.32 | 3.39 | 3.39 | 197,300 |
| Feb 14, 2018 | 3.27 | 3.39 | 3.25 | 3.38 | 3.38 | 276,200 |
| Feb 13, 2018 | 3.39 | 3.43 | 3.26 | 3.27 | 3.27 | 321,400 |
| Feb 12, 2018 | 3.30 | 3.48 | 3.30 | 3.40 | 3.40 | 318,400 |
| Feb 09, 2018 | 3.24 | 3.26 | 3.11 | 3.21 | 3.21 | 509,200 |
| Feb 08, 2018 | 3.34 | 3.34 | 3.18 | 3.24 | 3.24 | 708,100 |
| Feb 07, 2018 | 3.49 | 3.52 | 3.27 | 3.34 | 3.34 | 468,400 |
| Feb 06, 2018 | 3.32 | 3.45 | 3.25 | 3.41 | 3.41 | 562,300 |
| Feb 05, 2018 | 3.53 | 3.57 | 3.31 | 3.32 | 3.32 | 481,400 |
| Feb 02, 2018 | 3.51 | 3.63 | 3.51 | 3.56 | 3.56 | 618,500 |
| Feb 01, 2018 | 3.64 | 3.65 | 3.50 | 3.58 | 3.58 | 572,500 |
| Jan 31, 2018 | 3.93 | 3.96 | 3.54 | 3.65 | 3.65 | 1,060,300 |
| Jan 30, 2018 | 4.01 | 4.01 | 3.90 | 3.94 | 3.94 | 432,800 |
| Jan 29, 2018 | 4.04 | 4.07 | 3.99 | 4.01 | 4.01 | 319,200 |
| Jan 26, 2018 | 4.03 | 4.08 | 4.00 | 4.02 | 4.02 | 243,100 |
| Jan 25, 2018 | 4.02 | 4.08 | 3.97 | 4.04 | 4.04 | 267,200 |
| Jan 24, 2018 | 3.98 | 4.01 | 3.95 | 4.00 | 4.00 | 265,200 |
| Jan 23, 2018 | 4.04 | 4.04 | 3.92 | 4.00 | 4.00 | 287,100 |
| Jan 22, 2018 | 3.98 | 4.02 | 3.95 | 4.00 | 4.00 | 249,900 |
| Jan 19, 2018 | 3.93 | 3.99 | 3.91 | 3.98 | 3.98 | 243,200 |
| Jan 18, 2018 | 3.95 | 4.00 | 3.93 | 3.95 | 3.95 | 355,900 |
| Jan 17, 2018 | 4.00 | 4.02 | 3.94 | 3.99 | 3.99 | 402,400 |
| Jan 16, 2018 | 3.97 | 4.11 | 3.97 | 3.99 | 3.99 | 332,100 |
| Jan 12, 2018 | 3.98 | 4.15 | 3.98 | 4.05 | 4.05 | 294,700 |
| Jan 11, 2018 | 3.90 | 4.04 | 3.90 | 4.03 | 4.03 | 840,300 |
| Jan 10, 2018 | 3.92 | 3.95 | 3.90 | 3.92 | 3.92 | 229,900 |
| Jan 09, 2018 | 3.94 | 3.96 | 3.92 | 3.92 | 3.92 | 216,200 |
| Jan 08, 2018 | 3.99 | 4.00 | 3.92 | 3.93 | 3.93 | 314,800 |
| Jan 05, 2018 | 3.95 | 4.00 | 3.95 | 3.98 | 3.98 | 213,800 |
| Jan 04, 2018 | 3.93 | 4.00 | 3.92 | 3.98 | 3.98 | 370,200 |
| Jan 03, 2018 | 4.04 | 4.06 | 3.93 | 3.95 | 3.95 | 339,700 |
| Jan 02, 2018 | 3.91 | 4.09 | 3.91 | 4.07 | 4.07 | 318,700 |
| Dec 29, 2017 | 3.94 | 3.98 | 3.91 | 3.91 | 3.91 | 440,800 |
| Dec 28, 2017 | 4.00 | 4.03 | 3.93 | 3.96 | 3.96 | 316,400 |
| Dec 27, 2017 | 4.03 | 4.08 | 3.96 | 4.00 | 4.00 | 382,100 |
| Dec 26, 2017 | 3.92 | 4.02 | 3.88 | 4.00 | 4.00 | 430,400 |
| Dec 22, 2017 | 3.99 | 4.00 | 3.88 | 3.89 | 3.89 | 618,200 |
| Dec 21, 2017 | 3.98 | 4.00 | 3.92 | 3.96 | 3.96 | 292,200 |
| Dec 20, 2017 | 3.90 | 3.99 | 3.88 | 3.94 | 3.94 | 381,700 |
| Dec 20, 2017 | 0.05 Dividend | |||||
| Dec 19, 2017 | 3.95 | 4.00 | 3.90 | 3.92 | 3.87 | 390,800 |
| Dec 18, 2017 | 4.00 | 4.03 | 3.93 | 3.93 | 3.88 | 462,200 |
| Dec 15, 2017 | 3.92 | 3.96 | 3.87 | 3.91 | 3.86 | 332,600 |
| Dec 14, 2017 | 3.95 | 3.95 | 3.87 | 3.88 | 3.83 | 350,400 |
| Dec 13, 2017 | 3.99 | 4.00 | 3.88 | 3.90 | 3.85 | 508,700 |
| Dec 12, 2017 | 3.94 | 4.04 | 3.92 | 3.99 | 3.94 | 376,700 |
| Dec 11, 2017 | 3.95 | 3.98 | 3.90 | 3.95 | 3.90 | 396,600 |
| Dec 08, 2017 | 3.88 | 4.04 | 3.86 | 3.94 | 3.89 | 576,400 |
| Dec 07, 2017 | 4.02 | 4.02 | 3.86 | 3.88 | 3.83 | 491,300 |
| Dec 06, 2017 | 4.13 | 4.15 | 3.96 | 4.02 | 3.97 | 506,600 |
| Dec 05, 2017 | 4.42 | 4.43 | 4.17 | 4.19 | 4.14 | 482,400 |
| Dec 04, 2017 | 4.29 | 4.64 | 4.29 | 4.49 | 4.43 | 1,237,500 |
| Dec 01, 2017 | 3.85 | 4.29 | 3.85 | 4.26 | 4.21 | 1,007,100 |
| Nov 30, 2017 | 4.05 | 4.20 | 3.82 | 3.84 | 3.79 | 973,100 |
| Nov 29, 2017 | 4.17 | 4.17 | 4.05 | 4.14 | 4.09 | 454,900 |
| Nov 28, 2017 | 4.20 | 4.24 | 4.12 | 4.17 | 4.12 | 293,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
