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 |
| Jul 26, 2023 | $18.55 | $18.73 | $18.32 | $18.64 | 88 577 |
| Jul 25, 2023 | $18.12 | $18.91 | $18.20 | $18.59 | 208 940 |
| Jul 24, 2023 | $17.62 | $18.14 | $17.62 | $18.00 | 200 042 |
| Jul 21, 2023 | $17.61 | $17.63 | $17.06 | $17.62 | 234 561 |
| Jul 20, 2023 | $17.60 | $17.70 | $17.37 | $17.61 | 109 114 |
| Jul 19, 2023 | $17.50 | $17.74 | $17.45 | $17.52 | 166 953 |
| Jul 18, 2023 | $17.70 | $18.04 | $17.62 | $17.70 | 159 138 |
| Jul 17, 2023 | $17.46 | $18.01 | $17.42 | $17.86 | 112 525 |
| Jul 14, 2023 | $18.36 | $18.36 | $17.45 | $17.51 | 260 545 |
| Jul 13, 2023 | $18.52 | $18.63 | $18.26 | $18.26 | 169 257 |
| Jul 12, 2023 | $18.78 | $18.91 | $18.28 | $18.53 | 153 977 |
| Jul 11, 2023 | $18.35 | $18.79 | $18.38 | $18.71 | 165 508 |
| Jul 10, 2023 | $18.68 | $18.81 | $18.14 | $18.26 | 162 897 |
| Jul 07, 2023 | $17.81 | $18.82 | $17.98 | $18.66 | 206 688 |
| Jul 06, 2023 | $18.34 | $18.34 | $17.76 | $17.78 | 252 234 |
| Jul 05, 2023 | $17.78 | $18.58 | $17.65 | $18.45 | 226 178 |
| Jul 03, 2023 | $17.87 | $18.25 | $17.64 | $17.72 | 132 774 |
| Jun 30, 2023 | $17.36 | $17.97 | $17.30 | $17.82 | 183 536 |
| Jun 29, 2023 | $16.96 | $17.44 | $16.96 | $17.20 | 135 274 |
| Jun 28, 2023 | $16.80 | $17.02 | $16.45 | $16.88 | 161 541 |
| Jun 27, 2023 | $17.18 | $17.24 | $16.79 | $16.85 | 256 302 |
| Jun 26, 2023 | $17.49 | $17.69 | $17.20 | $17.22 | 146 167 |
| Jun 23, 2023 | $17.70 | $17.81 | $17.40 | $17.56 | 104 413 |
| Jun 22, 2023 | $17.90 | $17.97 | $17.56 | $17.97 | 153 116 |
| Jun 21, 2023 | $17.83 | $18.37 | $17.96 | $17.96 | 142 576 |
