TNP - Tsakos Energy Navigation Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20193.86003.89003.80003.82003.8200231,100
Oct 17, 20193.87003.93003.80003.85003.8500467,500
Oct 16, 20193.87003.94003.75003.86003.8600494,900
Oct 15, 20193.99004.00003.77003.85003.8500498,200
Oct 14, 20193.77003.99003.77003.99003.9900697,000
Oct 11, 20193.85003.86003.74003.76003.7600667,500
Oct 10, 20193.57003.73003.50003.63003.6300612,100
Oct 09, 20193.50003.82003.50003.62003.6200966,600
Oct 08, 20193.33003.50003.28003.50003.5000794,500
Oct 07, 20193.13003.40003.11003.34003.3400877,500
Oct 04, 20192.88003.10002.86003.08003.0800478,100
Oct 03, 20192.89002.95002.84002.85002.8500158,500
Oct 02, 20192.92002.98002.87002.92002.9200107,300
Oct 01, 20192.98003.00002.95002.97002.970083,900
Sep 30, 20192.95003.00002.92002.95002.9500123,400
Sep 27, 20192.93003.00002.93002.97002.970079,000
Sep 26, 20192.88002.96002.88002.93002.9300166,800
Sep 25, 20192.87002.87002.80002.86002.860065,200
Sep 24, 20192.93002.94002.85002.88002.880099,000
Sep 23, 20192.84002.93002.83002.92002.920093,900
Sep 20, 20192.90002.96002.84002.84002.8400130,400
Sep 19, 20192.98003.01002.91002.93002.930057,500
Sep 18, 20192.93003.00002.92003.00003.0000153,300
Sep 17, 20192.95002.97002.88002.93002.9300118,500
Sep 16, 20193.03003.07002.98002.98002.9800189,800
Sep 13, 20193.11003.11003.01003.02003.0200112,600
Sep 12, 20193.07003.13003.01003.10003.1000103,100
Sep 11, 20193.14003.17003.08003.09003.0900120,700
Sep 10, 20192.97003.13002.97003.13003.1300159,500
Sep 09, 20192.97003.03002.92003.00003.000073,700
Sep 06, 20193.08003.11002.92002.97002.9700137,500
Sep 05, 20192.99003.05002.96003.04003.0400134,300
Sep 04, 20192.88002.99002.87002.98002.980098,600
Sep 03, 20192.97002.97002.84002.84002.8400110,600
Aug 30, 20192.98003.01002.91003.00003.000063,000
Aug 29, 20192.90003.03002.90002.98002.9800127,600
Aug 28, 20192.84002.88002.79002.87002.8700192,900
Aug 27, 20192.92002.95002.76002.76002.7600268,900
Aug 26, 20193.00003.00002.89002.92002.920090,100
Aug 23, 20193.03003.04002.90002.92002.920095,700
Aug 22, 20192.97003.08002.94003.06003.0600119,800
Aug 21, 20193.01003.02002.91002.99002.9900111,800
Aug 20, 20192.98003.02002.88003.01003.0100108,700
Aug 19, 20192.92003.00002.75002.96002.9600150,100
Aug 16, 20192.80002.97002.77002.92002.9200107,100
Aug 15, 20192.77002.79002.75002.77002.7700122,300
Aug 14, 20192.77002.82002.75002.79002.7900163,800
Aug 13, 20192.83002.83002.75002.80002.8000127,000
Aug 12, 20192.80002.85002.76002.84002.8400145,900
Aug 09, 20192.84002.86002.80002.81002.8100110,100
Aug 08, 20192.90002.96002.80002.83002.8300106,200
Aug 07, 20192.84002.89002.73002.88002.8800154,500
Aug 06, 20192.78002.87002.75002.85002.8500252,100
Aug 05, 20192.92002.92002.74002.75002.7500202,200
Aug 02, 20192.98003.01002.90002.96002.9600166,300
Aug 01, 20193.06003.10002.96003.01003.0100100,300
Jul 31, 20193.07003.11003.00003.05003.0500420,100
Jul 30, 20193.18003.25003.02003.04003.0400320,900
Jul 29, 20193.32003.34003.23003.29003.290080,100
Jul 26, 20193.35003.36003.28003.31003.3100136,500
Jul 25, 20193.37003.42003.33003.36003.3600126,400
Jul 24, 20193.41003.43003.36003.40003.4000193,600
Jul 23, 20193.42003.42003.37003.39003.3900129,400
Jul 22, 20193.43003.45003.39003.41003.4100129,800
Jul 19, 20193.41003.43003.39003.42003.4200129,500
Jul 18, 20193.40003.43003.39003.40003.4000313,200
Jul 17, 20193.40003.43003.35003.41003.41001,364,400
Jul 16, 20193.41003.43003.38003.42003.4200257,700
Jul 15, 20193.43003.43003.38003.41003.4100108,800
Jul 12, 20193.39003.44003.38003.40003.4000145,700
Jul 11, 20193.35003.44003.33003.39003.3900349,700
Jul 10, 20193.33003.37003.33003.36003.360074,000
Jul 09, 20193.40003.40003.30003.32003.3200124,700
Jul 08, 20193.36003.41003.35003.39003.3900148,100
Jul 05, 20193.34003.37003.31003.36003.3600135,200
Jul 03, 20193.34003.37003.29003.31003.310070,300
Jul 02, 20193.30003.35003.26003.34003.3400103,800
Jul 01, 20193.33003.38003.25003.28003.2800200,300
Jun 28, 20193.20003.31003.20003.29003.2900184,100
Jun 27, 20193.17003.23003.15003.18003.1800242,500
Jun 26, 20193.10003.21003.10003.15003.1500177,300
Jun 25, 20193.10003.14003.05003.12003.1200133,500
Jun 24, 20193.10003.11003.07003.09003.0900121,800
Jun 21, 20193.08003.16003.05003.08003.0800165,900
Jun 20, 20193.15003.16003.06003.08003.0800133,300
Jun 19, 20193.12003.16003.10003.11003.110067,000
Jun 18, 20193.13003.17003.08003.12003.1200229,700
Jun 17, 20193.17003.31003.13003.14003.1400137,800
Jun 14, 20193.16003.23003.14003.18003.180085,500
Jun 13, 20193.20003.30003.14003.19003.1900129,800
Jun 12, 20193.18003.20003.11003.15003.1500101,400
Jun 11, 20193.20003.21003.15003.19003.190074,000
Jun 10, 20193.18003.23003.18003.20003.2000117,100
Jun 07, 20193.10003.25003.09003.15003.1500377,200
Jun 06, 20193.21003.29003.07003.11003.1100381,900
Jun 05, 20193.04003.06002.97003.01003.010082,500
Jun 04, 20193.20003.22002.92003.04003.0400239,400
Jun 03, 20193.12003.18003.08003.10003.1000118,800
May 31, 20192.92003.12002.92003.10003.1000138,200
May 30, 20193.15003.16002.94002.94002.9400146,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...