Tsakos Energy Navigation Ltd (TNP) Historical Stock Data
29.28 ↑0.00 (0.00%)
As of June 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TNP is up 0.06% a day on average. There have been 14 days where Tsakos Energy Navigation Ltd closed green and 16 days where TNP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-06-28 | 29.54 | 29.28 | ↓$0.26 (-0.88%) | 29.02 | 29.69 | 237.87K |
| 2024-06-27 | 29.88 | 29.44 | ↓$0.44 (-1.47%) | 29.10 | 30.10 | 200.11K |
| 2024-06-26 | 29.80 | 29.73 | ↓$0.07 (-0.23%) | 29.27 | 29.86 | 399.60K |
| 2024-06-25 | 29.46 | 29.78 | ↑$0.32 (1.09%) | 29.11 | 29.79 | 275.87K |
| 2024-06-24 | 28.44 | 29.38 | ↑$0.94 (3.31%) | 28.44 | 29.54 | 500.94K |
| 2024-06-21 | 28.10 | 28.38 | ↑$0.28 (1.00%) | 28.00 | 28.99 | 471.58K |
| 2024-06-20 | 28.11 | 28.03 | ↓$0.08 (-0.28%) | 26.60 | 29.15 | 744.62K |
| 2024-06-18 | 28.27 | 28.77 | ↑$0.50 (1.77%) | 28.27 | 28.87 | 299.75K |
| 2024-06-17 | 28.59 | 28.24 | ↓$0.35 (-1.22%) | 28.01 | 29.03 | 277.69K |
| 2024-06-14 | 29.78 | 28.59 | ↓$1.19 (-4.00%) | 28.31 | 29.78 | 589.67K |
| 2024-06-13 | 30.30 | 29.78 | ↓$0.52 (-1.72%) | 29.40 | 30.33 | 270.04K |
| 2024-06-12 | 30.51 | 30.45 | ↓$0.06 (-0.20%) | 29.80 | 30.60 | 218.83K |
| 2024-06-11 | 30.43 | 30.25 | ↓$0.18 (-0.59%) | 29.61 | 30.46 | 288.11K |
| 2024-06-10 | 30.80 | 30.99 | ↑$0.19 (0.62%) | 30.66 | 31.00 | 118.30K |
| 2024-06-07 | 31.10 | 30.69 | ↓$0.41 (-1.32%) | 30.51 | 31.15 | 162.14K |
| 2024-06-06 | 31.32 | 31.21 | ↓$0.11 (-0.35%) | 30.89 | 31.48 | 181.50K |
| 2024-06-05 | 30.43 | 31.38 | ↑$0.95 (3.12%) | 30.43 | 31.38 | 165.44K |
| 2024-06-04 | 30.58 | 30.43 | ↓$0.15 (-0.49%) | 30.37 | 30.80 | 232.19K |
| 2024-06-03 | 31.25 | 30.90 | ↓$0.35 (-1.12%) | 30.77 | 31.44 | 175.24K |
| 2024-05-31 | 31.10 | 31.20 | ↑$0.10 (0.32%) | 30.81 | 31.34 | 194.86K |
| 2024-05-30 | 30.54 | 31.01 | ↑$0.47 (1.54%) | 30.42 | 31.16 | 161.65K |
| 2024-05-29 | 31.19 | 30.62 | ↓$0.57 (-1.83%) | 30.58 | 31.25 | 228.53K |
| 2024-05-28 | 31.05 | 31.16 | ↑$0.11 (0.35%) | 30.43 | 31.30 | 197.44K |
| 2024-05-24 | 30.53 | 30.89 | ↑$0.36 (1.18%) | 30.41 | 31.00 | 175.55K |
| 2024-05-23 | 30.59 | 30.37 | ↓$0.22 (-0.72%) | 30.21 | 30.85 | 216.06K |
| 2024-05-22 | 31.00 | 30.38 | ↓$0.62 (-2.00%) | 30.32 | 31.10 | 215.72K |
| 2024-05-21 | 30.59 | 31.12 | ↑$0.53 (1.73%) | 30.59 | 31.31 | 337.52K |
| 2024-05-20 | 30.17 | 30.68 | ↑$0.51 (1.69%) | 30.17 | 31.16 | 376.46K |
| 2024-05-17 | 29.89 | 30.17 | ↑$0.28 (0.94%) | 29.51 | 30.34 | 338.80K |
| 2024-05-16 | 29.40 | 29.87 | ↑$0.47 (1.60%) | 29.20 | 29.97 | 306.28K |
Create an account or log in to view more rows.
$TNP volume = money
$TNP Holding Strong since January ??????????
$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