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 |
| Mar 18, 2016 | $6.75 | $6.79 | $6.44 | $6.45 | 506 200 |
| Mar 17, 2016 | $6.59 | $6.73 | $6.52 | $6.70 | 514 600 |
| Mar 16, 2016 | $6.40 | $6.79 | $6.40 | $6.62 | 823 000 |
| Mar 15, 2016 | $6.62 | $6.65 | $6.22 | $6.41 | 677 900 |
| Mar 14, 2016 | $6.49 | $6.52 | $6.26 | $6.47 | 638 800 |
| Mar 11, 2016 | $6.17 | $6.50 | $6.15 | $6.46 | 690 000 |
| Mar 10, 2016 | $6.24 | $6.24 | $5.96 | $6.12 | 578 400 |
| Mar 09, 2016 | $6.11 | $6.30 | $5.95 | $6.23 | 519 300 |
| Mar 08, 2016 | $6.37 | $6.39 | $6.03 | $6.04 | 642 100 |
| Mar 07, 2016 | $6.40 | $6.65 | $6.32 | $6.37 | 853 000 |
| Mar 04, 2016 | $6.23 | $6.72 | $6.18 | $6.42 | 855 000 |
| Mar 03, 2016 | $5.96 | $6.23 | $5.93 | $6.18 | 709 300 |
| Mar 02, 2016 | $5.86 | $6.02 | $5.70 | $5.97 | 631 200 |
| Mar 01, 2016 | $5.97 | $6.00 | $5.84 | $5.94 | 416 900 |
| Feb 29, 2016 | $5.86 | $5.99 | $5.84 | $5.92 | 626 200 |
| Feb 26, 2016 | $5.75 | $5.90 | $5.70 | $5.83 | 902 800 |
| Feb 25, 2016 | $5.96 | $6.06 | $5.75 | $5.75 | 378 100 |
| Feb 24, 2016 | $5.81 | $5.92 | $5.54 | $5.92 | 460 000 |
| Feb 23, 2016 | $5.83 | $5.92 | $5.80 | $5.90 | 578 300 |
| Feb 22, 2016 | $5.85 | $6.08 | $5.78 | $5.90 | 639 300 |
| Feb 19, 2016 | $5.32 | $5.73 | $5.21 | $5.67 | 501 100 |
| Feb 18, 2016 | $5.39 | $5.62 | $5.15 | $5.32 | 609 400 |
| Feb 17, 2016 | $5.38 | $5.52 | $5.29 | $5.31 | 996 000 |
| Feb 16, 2016 | $5.19 | $5.36 | $5.05 | $5.28 | 979 500 |
| Feb 12, 2016 | $4.90 | $5.03 | $4.81 | $4.87 | 1 017 000 |
