TNP - Tsakos Energy Navigation Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Nov 27, 20174.274.294.194.204.15186,300
Nov 24, 20174.194.264.194.244.1961,000
Nov 22, 20174.154.254.154.174.12117,600
Nov 21, 20174.204.234.174.184.13168,500
Nov 20, 20174.194.224.114.174.12148,800
Nov 17, 20174.134.244.054.224.17295,000
Nov 16, 20174.214.234.064.064.01486,300
Nov 15, 20174.274.294.194.194.14410,400
Nov 14, 20174.414.434.324.334.27299,700
Nov 13, 20174.504.514.454.464.40167,800
Nov 10, 20174.474.504.434.494.43142,800
Nov 09, 20174.454.554.424.514.45120,900
Nov 08, 20174.444.504.404.494.43200,300
Nov 08, 20170.05 Dividend
Nov 07, 20174.474.564.474.544.43260,500
Nov 06, 20174.464.584.454.494.38337,000
Nov 03, 20174.514.574.494.504.39141,500
Nov 02, 20174.464.594.464.544.43458,400
Nov 01, 20174.544.594.444.474.36329,300
Oct 31, 20174.444.564.414.494.38564,400
Oct 30, 20174.514.574.464.484.37221,700
Oct 27, 20174.534.564.444.544.43274,100
Oct 26, 20174.564.584.494.504.39174,100
Oct 25, 20174.524.574.494.544.431,240,000
Oct 24, 20174.674.714.544.564.45139,900
Oct 23, 20174.804.834.624.634.52171,500
Oct 20, 20174.804.864.744.794.68204,800
Oct 19, 20174.784.854.664.834.72325,800
Oct 18, 20174.814.844.744.814.70282,800
Oct 17, 20174.664.844.654.814.70517,800
Oct 16, 20174.564.694.564.654.54191,300
Oct 13, 20174.504.584.494.554.44152,200
Oct 12, 20174.404.494.404.454.34123,800
Oct 11, 20174.444.494.414.444.34137,200
Oct 10, 20174.464.484.354.434.33351,700
Oct 09, 20174.544.564.464.474.36164,300
Oct 06, 20174.534.584.494.564.45276,400
Oct 05, 20174.524.604.514.564.45287,100
Oct 04, 20174.564.624.474.514.40264,200
Oct 03, 20174.564.684.564.644.53258,100
Oct 02, 20174.504.594.484.554.44134,000
Sep 29, 20174.574.634.444.494.38256,600
Sep 28, 20174.634.654.494.564.45271,600
Sep 27, 20174.534.634.534.634.52455,500
Sep 26, 20174.454.524.444.474.36186,300
Sep 25, 20174.504.574.454.474.36267,900
Sep 22, 20174.434.554.434.524.41316,300
Sep 21, 20174.454.494.424.434.33254,500
Sep 20, 20174.524.564.444.454.34372,400
Sep 19, 20174.454.574.434.534.42351,300
Sep 18, 20174.454.514.414.464.35354,800
Sep 15, 20174.484.584.414.454.34397,200
Sep 14, 20174.584.624.514.564.45310,100
Sep 13, 20174.604.684.544.614.50251,900
Sep 12, 20174.504.664.504.594.48277,700
Sep 11, 20174.474.584.424.514.40195,400
Sep 08, 20174.484.524.474.474.36188,400
Sep 07, 20174.474.614.444.524.41587,800
Sep 06, 20174.474.534.454.504.39161,100
Sep 05, 20174.584.584.454.504.39257,500
Sep 01, 20174.514.564.464.554.44175,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...