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 |
| Feb 11, 2016 | $4.99 | $4.99 | $4.79 | $4.83 | 1 362 600 |
| Feb 10, 2016 | $5.12 | $5.18 | $5.04 | $5.08 | 903 600 |
| Feb 09, 2016 | $5.17 | $5.21 | $5.07 | $5.11 | 784 900 |
| Feb 08, 2016 | $5.56 | $5.56 | $5.07 | $5.26 | 1 150 600 |
| Feb 05, 2016 | $5.61 | $5.73 | $5.48 | $5.62 | 317 300 |
| Feb 04, 2016 | $5.54 | $5.75 | $5.47 | $5.61 | 321 300 |
| Feb 03, 2016 | $5.59 | $5.66 | $5.26 | $5.61 | 492 800 |
| Feb 02, 2016 | $5.81 | $5.81 | $5.46 | $5.59 | 454 100 |
| Feb 01, 2016 | $5.78 | $5.95 | $5.71 | $5.92 | 317 700 |
| Jan 29, 2016 | $5.85 | $5.96 | $5.63 | $5.82 | 608 700 |
| Jan 28, 2016 | $5.86 | $6.09 | $5.80 | $5.88 | 418 900 |
| Jan 27, 2016 | $5.87 | $5.97 | $5.74 | $5.78 | 417 900 |
| Jan 26, 2016 | $5.86 | $5.95 | $5.70 | $5.85 | 392 200 |
| Jan 25, 2016 | $5.91 | $6.19 | $5.67 | $5.82 | 827 600 |
| Jan 22, 2016 | $5.87 | $6.20 | $5.80 | $5.91 | 560 300 |
| Jan 21, 2016 | $5.49 | $5.90 | $5.45 | $5.69 | 543 500 |
| Jan 20, 2016 | $5.69 | $5.72 | $5.12 | $5.55 | 644 300 |
| Jan 19, 2016 | $5.70 | $6.08 | $5.70 | $5.88 | 828 700 |
| Jan 15, 2016 | $5.73 | $5.82 | $5.63 | $5.66 | 765 600 |
| Jan 14, 2016 | $5.67 | $5.96 | $5.40 | $5.92 | 699 800 |
| Jan 13, 2016 | $6.13 | $6.17 | $5.56 | $5.64 | 669 400 |
| Jan 12, 2016 | $6.44 | $6.49 | $5.55 | $6.08 | 1 259 100 |
| Jan 11, 2016 | $6.83 | $7.03 | $6.38 | $6.46 | 1 004 500 |
| Jan 08, 2016 | $6.90 | $7.01 | $6.76 | $6.79 | 407 500 |
| Jan 07, 2016 | $6.99 | $7.07 | $6.75 | $6.86 | 611 700 |
