TNP - Tsakos Energy Navigation Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20183.243.343.203.223.2287,200
Oct 18, 20183.263.333.243.253.2580,000
Oct 17, 20183.383.383.313.323.3267,100
Oct 16, 20183.303.403.303.363.3659,400
Oct 15, 20183.233.303.193.293.2983,100
Oct 12, 20183.243.313.143.233.23162,200
Oct 11, 20183.223.293.183.243.24406,100
Oct 10, 20183.283.313.213.253.25240,400
Oct 09, 20183.433.453.273.313.31238,800
Oct 08, 20183.343.473.323.453.45123,000
Oct 05, 20183.353.403.343.373.3765,800
Oct 04, 20183.313.383.313.363.3671,200
Oct 03, 20183.323.373.313.343.34163,800
Oct 02, 20183.353.403.303.343.34107,600
Oct 01, 20183.413.413.323.343.3484,100
Sep 28, 20183.293.413.233.393.39158,200
Sep 27, 20183.293.333.283.293.2955,200
Sep 26, 20183.303.303.243.273.27147,000
Sep 25, 20183.353.373.263.323.32161,800
Sep 24, 20183.433.463.313.353.35182,900
Sep 21, 20183.373.443.373.433.43161,800
Sep 20, 20183.343.423.303.373.37190,700
Sep 19, 20183.253.393.253.383.38172,900
Sep 18, 20183.283.283.253.253.25108,700
Sep 17, 20183.323.333.223.263.26155,500
Sep 14, 20183.263.333.223.323.32141,600
Sep 13, 20183.403.423.243.253.25139,900
Sep 12, 20183.403.443.383.383.38108,000
Sep 11, 20183.403.453.333.433.43262,700
Sep 10, 20183.553.593.293.563.56333,200
Sep 07, 20183.293.573.113.553.55586,400
Sep 06, 20183.313.353.273.283.2896,800
Sep 05, 20183.313.353.173.323.32324,300
Sep 04, 20183.453.453.303.303.30127,000
Aug 31, 20183.383.463.383.453.45117,400
Aug 30, 20183.363.383.343.373.3756,200
Aug 29, 20183.443.483.363.363.36246,400
Aug 28, 20183.453.453.393.413.41102,900
Aug 27, 20183.403.453.403.413.4193,600
Aug 24, 20183.403.423.393.403.4059,400
Aug 23, 20183.413.493.393.393.3940,800
Aug 22, 20183.513.513.403.413.41100,800
Aug 21, 20183.353.473.353.423.4269,400
Aug 20, 20183.303.403.293.333.3374,700
Aug 17, 20183.283.363.283.313.3195,800
Aug 16, 20183.383.383.293.323.32104,700
Aug 15, 20183.343.373.293.333.3362,500
Aug 14, 20183.403.443.313.373.37149,400
Aug 13, 20183.353.433.333.343.3453,100
Aug 10, 20183.393.413.383.383.3849,700
Aug 09, 20183.423.473.373.403.4069,100
Aug 08, 20183.423.433.353.413.4134,900
Aug 07, 20183.423.453.383.403.4088,200
Aug 06, 20183.543.543.403.423.4292,500
Aug 03, 20183.493.593.493.543.54141,800
Aug 02, 20183.473.593.473.513.51101,700
Aug 01, 20183.453.543.453.503.50154,300
Aug 01, 20180.05 Dividend
Jul 31, 20183.513.613.503.503.45234,800
Jul 30, 20183.473.543.463.533.48116,200
Jul 27, 20183.503.543.443.493.44114,100
Jul 26, 20183.503.543.463.523.47226,400
Jul 25, 20183.363.543.363.503.45198,400
Jul 24, 20183.383.423.363.373.3279,700
Jul 23, 20183.393.433.353.373.3271,500
Jul 20, 20183.463.463.353.373.32133,800
Jul 19, 20183.453.553.453.483.43107,700
Jul 18, 20183.393.443.373.433.38136,700
Jul 17, 20183.423.423.373.383.33329,800
Jul 16, 20183.453.513.383.413.36155,200
Jul 13, 20183.503.543.453.453.4062,900
Jul 12, 20183.513.583.463.493.44151,100
Jul 11, 20183.633.693.433.513.46300,800
Jul 10, 20183.693.733.633.643.59156,400
Jul 09, 20183.703.753.673.693.64108,700
Jul 06, 20183.703.773.663.683.63116,200
Jul 05, 20183.623.793.623.693.64169,200
Jul 03, 20183.593.783.583.593.54110,900
Jul 02, 20183.703.713.543.593.54172,700
Jun 29, 20183.733.763.703.723.6784,900
Jun 28, 20183.813.823.723.733.6892,800
Jun 27, 20183.923.993.803.803.75171,100
Jun 26, 20183.863.943.793.913.85220,500
Jun 25, 20183.893.893.753.823.77174,100
Jun 22, 20183.733.933.733.853.79307,500
Jun 21, 20183.723.763.713.713.66106,700
Jun 20, 20183.663.763.663.723.67255,800
Jun 19, 20183.503.723.503.663.61289,400
Jun 18, 20183.373.543.373.523.47265,000
Jun 15, 20183.453.563.343.343.29950,500
Jun 14, 20183.503.553.453.483.43183,800
Jun 13, 20183.633.643.473.503.45184,400
Jun 12, 20183.633.673.593.633.58132,400
Jun 11, 20183.753.753.663.663.61176,700
Jun 08, 20183.743.783.713.743.69115,400
Jun 07, 20183.733.773.703.753.7087,800
Jun 06, 20183.693.743.693.733.68130,900
Jun 05, 20183.593.703.583.683.63130,600
Jun 04, 20183.583.633.493.613.56279,500
Jun 01, 20183.653.713.543.583.53217,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...