NYSE:TNP
Tsakos Energy Navigation Ltd Stock Price (Quote)
$25.91
+0.560 (+2.21%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.21 | $27.20 | Friday, 26th Apr 2024 TNP stock ended at $25.91. This is 2.21% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.29% from a day low at $25.25 to a day high of $26.08. |
| 90 days | $23.12 | $27.20 | |
| 52 weeks | $15.70 | $27.20 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $25.35 | $26.08 | $25.25 | $25.91 | 185 309 |
| Apr 25, 2024 | $24.65 | $25.44 | $24.55 | $25.35 | 156 743 |
| Apr 24, 2024 | $24.64 | $24.96 | $24.61 | $24.79 | 218 840 |
| Apr 23, 2024 | $24.61 | $25.00 | $24.56 | $24.74 | 205 309 |
| Apr 22, 2024 | $24.72 | $24.91 | $24.41 | $24.66 | 286 665 |
| Apr 19, 2024 | $24.44 | $24.91 | $24.21 | $24.72 | 258 629 |
| Apr 18, 2024 | $25.29 | $25.39 | $24.52 | $24.53 | 253 465 |
| Apr 17, 2024 | $25.45 | $25.77 | $25.18 | $25.29 | 200 567 |
| Apr 16, 2024 | $25.05 | $25.36 | $24.67 | $25.32 | 230 055 |
| Apr 15, 2024 | $25.39 | $25.85 | $24.97 | $25.13 | 202 012 |
| Apr 12, 2024 | $25.93 | $26.14 | $25.28 | $25.35 | 249 417 |
| Apr 11, 2024 | $25.45 | $26.18 | $25.45 | $25.79 | 280 427 |
| Apr 10, 2024 | $25.05 | $25.58 | $24.92 | $25.18 | 253 454 |
| Apr 09, 2024 | $25.99 | $26.14 | $25.16 | $25.16 | 358 426 |
| Apr 08, 2024 | $26.37 | $26.37 | $25.93 | $25.95 | 199 592 |
| Apr 05, 2024 | $26.74 | $26.85 | $26.36 | $26.38 | 231 715 |
| Apr 04, 2024 | $27.05 | $27.05 | $26.46 | $26.63 | 378 385 |
| Apr 03, 2024 | $25.90 | $27.20 | $25.85 | $27.09 | 767 748 |
| Apr 02, 2024 | $25.88 | $25.88 | $25.51 | $25.79 | 298 705 |
| Apr 01, 2024 | $25.38 | $25.95 | $25.38 | $25.84 | 307 887 |
| Mar 28, 2024 | $25.31 | $25.49 | $24.87 | $25.39 | 384 324 |
| Mar 27, 2024 | $25.58 | $25.88 | $24.83 | $25.48 | 578 035 |
| Mar 26, 2024 | $25.99 | $25.99 | $25.51 | $25.61 | 241 098 |
| Mar 25, 2024 | $25.86 | $26.50 | $25.86 | $26.03 | 350 095 |
| Mar 22, 2024 | $25.25 | $26.09 | $25.13 | $25.73 | 306 739 |
