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 |
| Dec 15, 2023 | $20.42 | $21.18 | $20.18 | $21.04 | 406 808 |
| Dec 14, 2023 | $19.62 | $20.14 | $19.62 | $20.03 | 354 251 |
| Dec 13, 2023 | $19.25 | $19.57 | $18.88 | $19.48 | 439 274 |
| Dec 12, 2023 | $19.60 | $19.90 | $19.43 | $19.50 | 366 982 |
| Dec 11, 2023 | $19.54 | $19.67 | $19.29 | $19.58 | 212 017 |
| Dec 08, 2023 | $19.75 | $19.84 | $19.53 | $19.69 | 223 523 |
| Dec 07, 2023 | $19.86 | $19.87 | $19.30 | $19.69 | 253 180 |
| Dec 06, 2023 | $19.85 | $20.32 | $19.55 | $19.72 | 342 078 |
| Dec 05, 2023 | $20.05 | $20.10 | $19.68 | $19.86 | 268 638 |
| Dec 04, 2023 | $20.43 | $20.55 | $20.03 | $20.20 | 152 398 |
| Dec 01, 2023 | $20.39 | $20.66 | $20.25 | $20.51 | 237 850 |
| Nov 30, 2023 | $19.69 | $20.32 | $19.36 | $20.17 | 301 549 |
| Nov 29, 2023 | $19.86 | $20.03 | $19.61 | $19.79 | 276 684 |
| Nov 28, 2023 | $20.38 | $20.54 | $19.94 | $19.96 | 181 662 |
| Nov 27, 2023 | $20.83 | $20.83 | $20.33 | $20.52 | 275 852 |
| Nov 24, 2023 | $20.83 | $21.14 | $20.72 | $20.77 | 186 000 |
| Nov 22, 2023 | $19.90 | $20.79 | $19.71 | $20.65 | 355 274 |
| Nov 21, 2023 | $20.25 | $20.56 | $19.35 | $19.90 | 995 408 |
| Nov 20, 2023 | $21.40 | $21.66 | $21.17 | $21.31 | 246 125 |
| Nov 17, 2023 | $21.17 | $21.56 | $21.15 | $21.19 | 148 467 |
| Nov 16, 2023 | $21.50 | $21.55 | $20.95 | $21.08 | 199 988 |
| Nov 15, 2023 | $22.10 | $22.34 | $21.49 | $21.52 | 163 281 |
| Nov 14, 2023 | $22.00 | $22.23 | $21.56 | $22.16 | 166 747 |
| Nov 13, 2023 | $21.85 | $22.17 | $21.72 | $22.01 | 92 056 |
| Nov 10, 2023 | $21.71 | $22.02 | $21.63 | $21.84 | 138 202 |
