TNP - Tsakos Energy Navigation Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20183.393.443.373.433.43136,700
Jul 17, 20183.423.423.373.383.38329,800
Jul 16, 20183.453.513.383.413.41155,200
Jul 13, 20183.503.543.453.453.4562,900
Jul 12, 20183.513.583.463.493.49151,100
Jul 11, 20183.633.693.433.513.51300,800
Jul 10, 20183.693.733.633.643.64156,400
Jul 09, 20183.703.753.673.693.69108,700
Jul 06, 20183.703.773.663.683.68116,200
Jul 05, 20183.623.793.623.693.69169,200
Jul 03, 20183.593.783.583.593.59110,900
Jul 02, 20183.703.713.543.593.59172,700
Jun 29, 20183.733.763.703.723.7284,900
Jun 28, 20183.813.823.723.733.7392,800
Jun 27, 20183.923.993.803.803.80171,100
Jun 26, 20183.863.943.793.913.91220,500
Jun 25, 20183.893.893.753.823.82174,100
Jun 22, 20183.733.933.733.853.85307,500
Jun 21, 20183.723.763.713.713.71106,700
Jun 20, 20183.663.763.663.723.72255,800
Jun 19, 20183.503.723.503.663.66289,400
Jun 18, 20183.373.543.373.523.52265,000
Jun 15, 20183.453.563.343.343.34950,500
Jun 14, 20183.503.553.453.483.48183,800
Jun 13, 20183.633.643.473.503.50184,400
Jun 12, 20183.633.673.593.633.63132,400
Jun 11, 20183.753.753.663.663.66176,700
Jun 08, 20183.743.783.713.743.74115,400
Jun 07, 20183.733.773.703.753.7587,800
Jun 06, 20183.693.743.693.733.73130,900
Jun 05, 20183.593.703.583.683.68130,600
Jun 04, 20183.583.633.493.613.61279,500
Jun 01, 20183.653.713.543.583.58217,100
May 31, 20183.713.713.623.643.64149,200
May 30, 20183.503.703.493.693.69169,700
May 29, 20183.553.623.443.483.48132,300
May 25, 20183.363.613.343.553.55202,300
May 24, 20183.363.403.353.373.37121,200
May 23, 20183.363.403.343.353.35108,900
May 22, 20183.383.453.373.383.38162,500
May 21, 20183.463.483.373.393.39226,300
May 18, 20183.543.573.453.473.47195,700
May 17, 20183.663.703.543.553.55210,000
May 16, 20183.703.703.613.653.65173,900
May 15, 20183.743.783.623.673.67240,900
May 14, 20183.953.953.743.753.75157,500
May 11, 20183.893.943.843.893.89204,400
May 10, 20183.843.913.823.863.86258,200
May 09, 20183.743.853.713.813.81263,200
May 08, 20183.653.743.623.713.71248,200
May 07, 20183.643.733.603.643.64189,900
May 04, 20183.563.773.543.643.64416,000
May 03, 20183.573.573.523.563.56140,800
May 02, 20183.553.603.543.573.57126,500
May 02, 20180.05 Dividend
May 01, 20183.633.653.573.613.56112,300
Apr 30, 20183.603.633.543.623.57165,500
Apr 27, 20183.643.693.593.613.56141,700
Apr 26, 20183.653.663.603.643.59177,500
Apr 25, 20183.633.663.593.613.56102,600
Apr 24, 20183.663.723.573.633.58133,400
Apr 23, 20183.643.733.633.673.62187,900
Apr 20, 20183.553.633.523.623.57178,400
Apr 19, 20183.543.623.533.563.51174,800
Apr 18, 20183.533.573.523.533.48184,600
Apr 17, 20183.503.613.443.523.47432,200
Apr 16, 20183.503.503.433.503.45151,300
Apr 13, 20183.503.543.473.493.44168,600
Apr 12, 20183.553.563.483.503.45146,800
Apr 11, 20183.503.583.503.533.48179,100
Apr 10, 20183.403.503.373.503.45128,600
Apr 09, 20183.403.423.363.383.3392,300
Apr 06, 20183.383.423.343.403.35107,300
Apr 05, 20183.353.453.343.413.36201,400
Apr 04, 20183.383.383.243.343.29412,200
Apr 03, 20183.293.393.273.373.32174,200
Apr 02, 20183.303.353.283.293.24212,500
Mar 29, 20183.303.393.303.303.25291,600
Mar 28, 20183.463.503.293.303.25492,000
Mar 27, 20183.373.463.363.393.34232,900
Mar 26, 20183.513.563.333.363.31291,800
Mar 23, 20183.503.583.463.493.44143,300
Mar 22, 20183.533.603.483.493.44134,700
Mar 21, 20183.463.603.463.563.51232,000
Mar 20, 20183.563.583.453.483.43194,500
Mar 19, 20183.523.623.503.573.52308,800
Mar 16, 20183.453.563.433.523.47556,100
Mar 15, 20183.583.623.433.453.40250,300
Mar 14, 20183.623.643.563.583.53284,100
Mar 13, 20183.693.733.613.623.57202,500
Mar 12, 20183.453.803.443.713.66562,300
Mar 09, 20183.403.433.403.413.36153,300
Mar 08, 20183.393.423.333.373.32145,100
Mar 07, 20183.413.463.343.393.34156,400
Mar 06, 20183.433.483.403.423.37184,400
Mar 05, 20183.353.453.353.413.36122,700
Mar 02, 20183.263.403.263.383.33161,300
Mar 01, 20183.313.353.253.323.27181,300
Feb 28, 20183.393.413.303.313.26237,100
Feb 27, 20183.413.463.363.363.31142,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...