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 |
| Oct 05, 2023 | $19.20 | $20.25 | $19.37 | $20.09 | 242 200 |
| Oct 04, 2023 | $19.81 | $19.87 | $18.95 | $19.28 | 338 661 |
| Oct 03, 2023 | $20.30 | $20.30 | $19.70 | $19.88 | 205 515 |
| Oct 02, 2023 | $20.92 | $21.43 | $20.34 | $20.39 | 258 052 |
| Sep 29, 2023 | $21.31 | $21.30 | $20.70 | $20.78 | 242 761 |
| Sep 28, 2023 | $20.69 | $21.09 | $20.44 | $21.05 | 361 256 |
| Sep 27, 2023 | $20.64 | $20.91 | $20.42 | $20.56 | 177 695 |
| Sep 26, 2023 | $20.10 | $20.84 | $19.96 | $20.35 | 223 324 |
| Sep 25, 2023 | $19.81 | $20.35 | $19.69 | $20.17 | 245 785 |
| Sep 22, 2023 | $19.66 | $20.24 | $19.61 | $19.71 | 170 175 |
| Sep 21, 2023 | $19.50 | $19.74 | $19.33 | $19.56 | 131 939 |
| Sep 20, 2023 | $19.34 | $19.78 | $19.44 | $19.49 | 211 130 |
| Sep 19, 2023 | $19.64 | $19.94 | $19.27 | $19.27 | 171 264 |
| Sep 18, 2023 | $19.22 | $19.78 | $19.15 | $19.57 | 190 548 |
| Sep 15, 2023 | $18.85 | $19.26 | $18.77 | $19.10 | 262 266 |
| Sep 14, 2023 | $18.95 | $19.36 | $18.76 | $18.77 | 176 514 |
| Sep 13, 2023 | $19.37 | $19.45 | $18.68 | $18.72 | 310 630 |
| Sep 12, 2023 | $19.35 | $19.77 | $19.32 | $19.35 | 179 159 |
| Sep 11, 2023 | $20.05 | $20.05 | $19.26 | $19.26 | 263 022 |
| Sep 08, 2023 | $18.90 | $20.25 | $18.46 | $19.91 | 555 015 |
| Sep 07, 2023 | $19.28 | $19.26 | $18.10 | $18.88 | 1 054 524 |
| Sep 06, 2023 | $19.78 | $20.32 | $19.70 | $19.72 | 251 394 |
| Sep 05, 2023 | $20.35 | $20.35 | $19.52 | $19.69 | 342 418 |
| Sep 01, 2023 | $20.40 | $20.60 | $20.03 | $20.47 | 281 533 |
| Aug 31, 2023 | $21.00 | $20.79 | $20.07 | $20.27 | 610 879 |
