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 |
| Jan 24, 2024 | $23.94 | $24.56 | $23.94 | $24.44 | 257 504 |
| Jan 23, 2024 | $23.66 | $23.80 | $23.46 | $23.51 | 181 922 |
| Jan 22, 2024 | $24.26 | $24.27 | $23.70 | $23.83 | 328 969 |
| Jan 19, 2024 | $24.67 | $24.92 | $24.04 | $24.32 | 206 172 |
| Jan 18, 2024 | $24.54 | $24.55 | $24.17 | $24.53 | 182 889 |
| Jan 17, 2024 | $24.19 | $24.79 | $24.19 | $24.51 | 189 345 |
| Jan 16, 2024 | $24.75 | $25.24 | $24.20 | $24.32 | 296 156 |
| Jan 12, 2024 | $24.24 | $24.58 | $24.10 | $24.43 | 462 695 |
| Jan 11, 2024 | $23.48 | $23.48 | $22.90 | $23.39 | 186 607 |
| Jan 10, 2024 | $23.76 | $23.90 | $23.30 | $23.44 | 218 549 |
| Jan 09, 2024 | $23.96 | $23.98 | $23.31 | $23.68 | 150 649 |
| Jan 08, 2024 | $23.58 | $23.73 | $23.08 | $23.68 | 240 249 |
| Jan 05, 2024 | $23.64 | $24.23 | $23.50 | $24.06 | 272 082 |
| Jan 04, 2024 | $23.92 | $24.34 | $23.38 | $23.38 | 353 799 |
| Jan 03, 2024 | $22.54 | $23.70 | $22.35 | $23.45 | 301 647 |
| Jan 02, 2024 | $22.94 | $22.94 | $22.47 | $22.54 | 289 235 |
| Dec 29, 2023 | $22.50 | $22.52 | $22.03 | $22.22 | 253 898 |
| Dec 28, 2023 | $22.63 | $22.99 | $22.47 | $22.50 | 130 114 |
| Dec 27, 2023 | $23.02 | $23.11 | $22.73 | $22.73 | 203 120 |
| Dec 26, 2023 | $23.78 | $24.00 | $22.66 | $23.10 | 276 948 |
| Dec 22, 2023 | $23.35 | $23.98 | $23.35 | $23.97 | 355 477 |
| Dec 21, 2023 | $23.13 | $23.21 | $22.78 | $23.17 | 306 432 |
| Dec 20, 2023 | $22.79 | $23.28 | $22.36 | $22.70 | 559 740 |
| Dec 19, 2023 | $22.28 | $22.62 | $22.04 | $22.54 | 458 481 |
| Dec 18, 2023 | $22.06 | $22.58 | $21.70 | $22.16 | 577 407 |
