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 |
| Feb 29, 2024 | $23.74 | $24.03 | $23.46 | $23.77 | 168 922 |
| Feb 28, 2024 | $23.60 | $24.02 | $23.60 | $23.78 | 180 870 |
| Feb 27, 2024 | $24.10 | $24.13 | $23.63 | $23.71 | 190 058 |
| Feb 26, 2024 | $23.91 | $24.21 | $23.78 | $24.07 | 120 561 |
| Feb 23, 2024 | $23.70 | $23.93 | $23.50 | $23.78 | 227 509 |
| Feb 22, 2024 | $24.01 | $24.01 | $23.47 | $23.72 | 219 043 |
| Feb 21, 2024 | $24.11 | $24.49 | $23.89 | $24.15 | 203 544 |
| Feb 20, 2024 | $24.77 | $24.91 | $23.88 | $24.05 | 206 477 |
| Feb 16, 2024 | $24.78 | $25.27 | $24.78 | $24.94 | 252 221 |
| Feb 15, 2024 | $24.49 | $24.88 | $24.00 | $24.75 | 178 390 |
| Feb 14, 2024 | $24.34 | $24.60 | $24.09 | $24.45 | 211 452 |
| Feb 13, 2024 | $24.57 | $24.57 | $24.00 | $24.20 | 167 264 |
| Feb 12, 2024 | $23.97 | $24.76 | $23.95 | $24.57 | 295 641 |
| Feb 09, 2024 | $23.97 | $24.08 | $23.37 | $23.76 | 153 216 |
| Feb 08, 2024 | $23.88 | $24.00 | $23.53 | $23.92 | 115 911 |
| Feb 07, 2024 | $23.81 | $24.28 | $23.41 | $24.12 | 164 970 |
| Feb 06, 2024 | $24.05 | $24.37 | $23.70 | $23.81 | 195 072 |
| Feb 05, 2024 | $24.19 | $24.43 | $23.72 | $23.97 | 306 218 |
| Feb 02, 2024 | $24.11 | $24.26 | $23.85 | $24.17 | 372 396 |
| Feb 01, 2024 | $24.86 | $25.36 | $23.12 | $23.72 | 764 927 |
| Jan 31, 2024 | $24.88 | $24.90 | $24.35 | $24.57 | 219 769 |
| Jan 30, 2024 | $24.43 | $24.95 | $24.38 | $24.93 | 319 278 |
| Jan 29, 2024 | $25.00 | $25.10 | $24.37 | $24.43 | 214 487 |
| Jan 26, 2024 | $24.04 | $24.97 | $23.70 | $24.90 | 308 843 |
| Jan 25, 2024 | $24.55 | $24.55 | $23.78 | $24.07 | 199 384 |
