NYSE:TNP
Tsakos Energy Navigation Ltd Stock Price (Quote)
$28.75
+0.400 (+1.41%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.21 | $29.00 | Friday, 10th May 2024 TNP stock ended at $28.75. This is 1.41% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.83% from a day low at $28.48 to a day high of $29.00. |
| 90 days | $23.26 | $29.00 | |
| 52 weeks | $16.36 | $29.00 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 21, 2024 | $25.32 | $25.62 | $25.14 | $25.25 | 319 368 |
| Mar 20, 2024 | $24.53 | $24.79 | $24.01 | $24.65 | 264 785 |
| Mar 19, 2024 | $25.22 | $25.37 | $24.66 | $24.66 | 175 294 |
| Mar 18, 2024 | $24.38 | $25.29 | $24.16 | $25.22 | 318 214 |
| Mar 15, 2024 | $24.72 | $24.86 | $24.24 | $24.27 | 338 486 |
| Mar 14, 2024 | $24.57 | $25.00 | $24.22 | $24.86 | 350 896 |
| Mar 13, 2024 | $24.04 | $24.56 | $24.04 | $24.42 | 360 098 |
| Mar 12, 2024 | $23.73 | $24.03 | $23.65 | $23.94 | 251 034 |
| Mar 11, 2024 | $23.71 | $23.86 | $23.30 | $23.77 | 227 823 |
| Mar 08, 2024 | $23.87 | $23.94 | $23.59 | $23.78 | 185 569 |
| Mar 07, 2024 | $23.70 | $24.05 | $23.53 | $23.94 | 214 061 |
| Mar 06, 2024 | $23.59 | $23.84 | $23.35 | $23.64 | 188 904 |
| Mar 05, 2024 | $23.38 | $23.90 | $23.37 | $23.50 | 149 432 |
| Mar 04, 2024 | $24.21 | $24.31 | $23.26 | $23.28 | 275 820 |
| Mar 01, 2024 | $23.80 | $24.28 | $23.80 | $23.99 | 203 522 |
