TNP - Tsakos Energy Navigation Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20193.17003.18003.08003.12003.120097,500
May 23, 20193.26003.35003.06003.10003.1000116,100
May 23, 20190.05 Dividend
May 22, 20193.34003.36003.28003.31003.260029,300
May 21, 20193.35003.38003.28003.32003.2698198,400
May 20, 20193.39003.41003.32003.35003.299485,900
May 17, 20193.33003.39003.31003.37003.319199,600
May 16, 20193.39003.43003.33003.36003.3092153,500
May 15, 20193.26003.44003.25003.33003.2797220,900
May 14, 20193.22003.26003.16003.25003.200963,400
May 13, 20193.11003.23003.11003.17003.1221110,000
May 10, 20193.18003.24003.10003.19003.141887,100
May 09, 20193.21003.22003.11003.18003.132048,800
May 08, 20193.16003.23003.12003.16003.112344,100
May 07, 20193.20003.22003.15003.18003.132079,700
May 06, 20193.20003.32003.19003.26003.210869,200
May 03, 20193.29003.32003.23003.25003.200954,800
May 02, 20193.15003.31003.15003.26003.210855,100
May 01, 20193.22003.23003.15003.16003.112376,300
Apr 30, 20193.32003.33003.21003.22003.171468,500
Apr 29, 20193.23003.31003.22003.29003.240343,300
Apr 26, 20193.24003.30003.23003.25003.200938,800
Apr 25, 20193.35003.37003.22003.24003.191157,200
Apr 24, 20193.33003.40003.32003.34003.289590,000
Apr 23, 20193.40003.45003.35003.35003.2994116,200
Apr 22, 20193.42003.45003.39003.40003.3486103,300
Apr 18, 20193.40003.41003.36003.38003.328940,100
Apr 17, 20193.40003.45003.37003.38003.3289137,900
Apr 16, 20193.37003.47003.37003.39003.3388165,100
Apr 15, 20193.44003.50003.38003.44003.3880210,600
Apr 12, 20193.44003.44003.39003.44003.388098,300
Apr 11, 20193.35003.46003.35003.43003.3782215,400
Apr 10, 20193.25003.37003.24003.33003.279790,600
Apr 09, 20193.22003.23003.16003.21003.161565,300
Apr 08, 20193.18003.27003.17003.22003.1714112,300
Apr 05, 20193.22003.25003.18003.18003.1320136,300
Apr 04, 20193.20003.24003.19003.22003.171435,000
Apr 03, 20193.17003.25003.11003.23003.1812127,000
Apr 02, 20193.08003.18003.08003.14003.092675,700
Apr 01, 20193.07003.18003.03003.14003.0926148,900
Mar 29, 20193.10003.20003.01003.10003.0532211,500
Mar 28, 20193.03003.12003.00003.08003.033559,600
Mar 27, 20193.04003.10002.99003.07003.023620,700
Mar 26, 20193.04003.07002.95003.05003.0039165,900
Mar 25, 20193.14003.14003.00003.00002.954786,100
Mar 22, 20193.09003.14003.05003.12003.072967,900
Mar 21, 20193.12003.12003.07003.10003.053259,000
Mar 20, 20193.15003.16003.07003.11003.063089,100
Mar 19, 20193.06003.19003.05003.17003.122193,900
Mar 18, 20192.99003.15002.98003.13003.0827131,800
Mar 15, 20193.08003.15002.93003.09003.0433688,100
Mar 14, 20193.15003.18003.09003.10003.053285,100
Mar 13, 20193.14003.20003.12003.18003.132054,000
Mar 12, 20193.08003.17003.05003.16003.112374,200
Mar 11, 20193.14003.16003.05003.05003.0039126,000
Mar 08, 20193.19003.19003.11003.14003.092653,400
Mar 07, 20193.25003.26003.17003.18003.132090,700
Mar 06, 20193.32003.32003.23003.26003.210852,900
Mar 05, 20193.36003.39003.27003.33003.279766,500
Mar 04, 20193.45003.45003.35003.37003.319152,500
Mar 01, 20193.39003.44003.35003.41003.358541,000
Feb 28, 20193.41003.44003.38003.39003.338830,300
Feb 27, 20193.37003.47003.36003.45003.397986,000
Feb 26, 20193.43003.47003.40003.41003.358554,800
Feb 25, 20193.31003.44003.31003.42003.368376,200
Feb 22, 20193.31003.36003.29003.31003.260044,300
Feb 21, 20193.31003.36003.29003.33003.279746,300
Feb 20, 20193.34003.40003.30003.31003.2600106,100
Feb 19, 20193.40003.45003.34003.34003.289565,900
Feb 15, 20193.31003.45003.31003.40003.348685,800
Feb 14, 20193.40003.47003.40003.46003.4077201,200
Feb 13, 20193.30003.40003.29003.40003.348682,500
Feb 12, 20193.24003.30003.22003.30003.250268,200
Feb 11, 20193.08003.26003.07003.22003.171482,200
Feb 08, 20193.13003.16003.06003.08003.033544,600
Feb 07, 20193.16003.19003.08003.12003.072966,200
Feb 06, 20193.25003.29003.19003.19003.141870,900
Feb 05, 20193.26003.30003.20003.25003.200959,900
Feb 04, 20193.25003.27003.20003.22003.171429,700
Feb 01, 20193.23003.27003.18003.27003.2206263,200
Jan 31, 20193.24003.27003.16003.22003.171469,600
Jan 30, 20193.24003.26003.17003.22003.171453,500
Jan 29, 20193.45003.49003.17003.23003.1812174,800
Jan 28, 20193.40003.46003.32003.45003.3979130,900
Jan 25, 20193.41003.48003.39003.41003.358543,000
Jan 24, 20193.29003.42003.18003.41003.3585165,400
Jan 23, 20193.26003.30003.14003.30003.2502119,500
Jan 22, 20193.31003.40003.25003.30003.2502158,200
Jan 18, 20193.24003.40003.21003.39003.3388155,000
Jan 17, 20193.21003.25003.12003.21003.1615114,600
Jan 16, 20193.09003.30003.08003.24003.1911208,200
Jan 15, 20193.08003.11003.07003.08003.033535,100
Jan 14, 20193.08003.11003.07003.08003.033562,500
Jan 11, 20193.10003.12003.06003.09003.043388,000
Jan 10, 20193.14003.16003.09003.11003.063096,700
Jan 09, 20193.15003.18003.12003.16003.1123102,300
Jan 08, 20193.15003.20003.10003.13003.082797,600
Jan 07, 20192.92003.13002.92003.10003.0532187,500
Jan 04, 20192.81002.95002.81002.93002.8857120,800
Jan 03, 20192.75002.82002.71002.79002.747987,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...