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 |
| Nov 09, 2023 | $21.46 | $21.94 | $21.35 | $21.71 | 182 577 |
| Nov 08, 2023 | $21.51 | $21.60 | $20.93 | $21.20 | 153 979 |
| Nov 07, 2023 | $22.22 | $22.35 | $21.60 | $21.66 | 334 586 |
| Nov 06, 2023 | $23.06 | $23.10 | $22.30 | $22.39 | 221 994 |
| Nov 03, 2023 | $22.59 | $22.99 | $21.82 | $22.94 | 436 972 |
| Nov 02, 2023 | $22.50 | $22.79 | $22.28 | $22.64 | 198 828 |
| Nov 01, 2023 | $22.08 | $22.59 | $22.08 | $22.47 | 249 887 |
| Oct 31, 2023 | $22.00 | $22.49 | $21.76 | $22.03 | 263 599 |
| Oct 30, 2023 | $22.71 | $22.96 | $21.55 | $22.18 | 681 874 |
| Oct 27, 2023 | $21.97 | $22.64 | $21.88 | $22.60 | 243 019 |
| Oct 26, 2023 | $21.57 | $21.94 | $21.33 | $21.84 | 224 534 |
| Oct 25, 2023 | $21.25 | $21.58 | $21.21 | $21.53 | 153 403 |
| Oct 24, 2023 | $20.93 | $21.53 | $20.93 | $21.26 | 153 903 |
| Oct 23, 2023 | $20.72 | $21.16 | $20.45 | $20.76 | 172 627 |
| Oct 20, 2023 | $21.09 | $21.40 | $20.93 | $20.97 | 136 118 |
| Oct 19, 2023 | $21.51 | $21.61 | $21.10 | $21.29 | 162 649 |
| Oct 18, 2023 | $22.38 | $22.38 | $21.87 | $21.99 | 213 061 |
| Oct 17, 2023 | $22.23 | $22.67 | $22.21 | $22.36 | 165 056 |
| Oct 16, 2023 | $22.04 | $22.39 | $21.71 | $22.15 | 253 039 |
| Oct 13, 2023 | $21.85 | $22.26 | $21.81 | $21.93 | 408 227 |
| Oct 12, 2023 | $21.49 | $21.85 | $21.33 | $21.67 | 345 072 |
| Oct 11, 2023 | $21.40 | $21.58 | $21.09 | $21.34 | 183 102 |
| Oct 10, 2023 | $21.13 | $21.68 | $21.13 | $21.40 | 276 268 |
| Oct 09, 2023 | $20.75 | $21.49 | $20.75 | $21.15 | 238 555 |
| Oct 06, 2023 | $19.90 | $20.59 | $19.72 | $20.51 | 245 806 |
