Tsakos Energy Navigation Ltd (TNP) Historical Stock Data
25.32 ↑0.53 (2.14%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TNP is down -0.05% a day on average. There have been 15 days where Tsakos Energy Navigation Ltd closed green and 15 days where TNP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 24.64 | 24.79 | ↑$0.15 (0.61%) | 24.61 | 24.96 | 219.76K |
| 2024-04-23 | 24.61 | 24.74 | ↑$0.13 (0.53%) | 24.56 | 25.00 | 205.31K |
| 2024-04-22 | 24.72 | 24.66 | ↓$0.06 (-0.24%) | 24.41 | 24.91 | 287.83K |
| 2024-04-19 | 24.44 | 24.72 | ↑$0.28 (1.15%) | 24.20 | 24.93 | 271.14K |
| 2024-04-18 | 25.29 | 24.53 | ↓$0.76 (-3.01%) | 24.51 | 25.39 | 267.89K |
| 2024-04-17 | 25.45 | 25.29 | ↓$0.16 (-0.63%) | 25.18 | 25.77 | 200.89K |
| 2024-04-16 | 25.05 | 25.32 | ↑$0.27 (1.08%) | 24.67 | 25.36 | 230.75K |
| 2024-04-15 | 25.39 | 25.13 | ↓$0.26 (-1.02%) | 24.97 | 25.86 | 213.94K |
| 2024-04-12 | 25.93 | 25.35 | ↓$0.58 (-2.24%) | 25.28 | 26.14 | 250.62K |
| 2024-04-11 | 25.45 | 25.79 | ↑$0.34 (1.34%) | 25.45 | 26.18 | 317.04K |
| 2024-04-10 | 25.05 | 25.18 | ↑$0.13 (0.52%) | 24.92 | 25.58 | 254.82K |
| 2024-04-09 | 25.99 | 25.16 | ↓$0.83 (-3.19%) | 25.14 | 26.15 | 358.43K |
| 2024-04-08 | 26.37 | 25.95 | ↓$0.42 (-1.59%) | 25.93 | 26.37 | 208.26K |
| 2024-04-05 | 26.74 | 26.38 | ↓$0.36 (-1.35%) | 26.35 | 26.85 | 244.12K |
| 2024-04-04 | 27.05 | 26.63 | ↓$0.42 (-1.55%) | 26.44 | 27.08 | 378.51K |
| 2024-04-03 | 25.90 | 27.09 | ↑$1.19 (4.59%) | 25.85 | 27.20 | 877.88K |
| 2024-04-02 | 25.88 | 25.79 | ↓$0.09 (-0.35%) | 25.51 | 25.88 | 306.25K |
| 2024-04-01 | 25.38 | 25.84 | ↑$0.46 (1.81%) | 25.38 | 25.95 | 308.39K |
| 2024-03-29 | 25.31 | 25.39 | ↑$0.08 (0.32%) | 24.86 | 25.49 | 384.33K |
| 2024-03-28 | 25.31 | 25.39 | ↑$0.08 (0.32%) | 24.86 | 25.49 | 384.33K |
| 2024-03-27 | 25.58 | 25.48 | ↓$0.10 (-0.39%) | 24.83 | 25.89 | 613.51K |
| 2024-03-26 | 25.99 | 25.61 | ↓$0.38 (-1.46%) | 25.50 | 25.99 | 250.53K |
| 2024-03-25 | 25.86 | 26.03 | ↑$0.17 (0.66%) | 25.86 | 26.50 | 362.58K |
| 2024-03-22 | 25.25 | 25.73 | ↑$0.48 (1.90%) | 25.12 | 26.11 | 322.16K |
| 2024-03-21 | 25.32 | 25.25 | ↓$0.07 (-0.28%) | 25.14 | 25.63 | 333.74K |
| 2024-03-20 | 24.53 | 24.65 | ↑$0.12 (0.49%) | 24.01 | 24.79 | 265.33K |
| 2024-03-19 | 25.22 | 24.66 | ↓$0.56 (-2.22%) | 24.66 | 25.37 | 191.01K |
| 2024-03-18 | 24.38 | 25.22 | ↑$0.84 (3.45%) | 24.11 | 25.30 | 339.09K |
| 2024-03-15 | 24.72 | 24.27 | ↓$0.45 (-1.82%) | 24.24 | 24.86 | 340.09K |
| 2024-03-14 | 24.57 | 24.86 | ↑$0.29 (1.18%) | 24.22 | 25.00 | 351.69K |
Create an account or log in to view more rows.
$TNP good times
$TNP I warned everyone this company sucks
$TNP has just been halted from trading.
$TNP Short again!! 😀 😀
$TNP how low can she go
$TNP hang tight
ignore fud and buy dips if you can
everyone be okay????
$TNP Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$TNP hold
$TNP warming up
$TNP love cooking these little bears on here