TNP Quote, Trading Chart, Tsakos Energy Navigation Ltd

home / stock / tnp / tnp quote

Stock Information
Company Name: Tsakos Energy Navigation Ltd
Stock Symbol: TNP
Market: NYSE
Menu
TNP TNP Quote TNP Short TNP News TNP Articles TNP Message Board
Get TNP Alerts

News, Short Squeeze, Breakout and More Instantly...
TNP Quote
Last:$29.28
Change Percent:-0.89%
Open:$29.54
Previous Close:$29.28
High:$29.69
Low:$29.02
Volume:237,871
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
TNP Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$29.54
Close:$29.28
High:$29.69
Low:$29.02
Volume:237,871
Date:2024-06-27
Open:$29.88
Close:$29.44
High:$30.1
Low:$29.1
Volume:200,108
Date:2024-06-26
Open:$29.8
Close:$29.73
High:$29.86
Low:$29.27
Volume:399,598
Date:2024-06-25
Open:$29.46
Close:$29.78
High:$29.79
Low:$29.11
Volume:275,870
Date:2024-06-24
Open:$28.44
Close:$29.38
High:$29.54
Low:$28.44
Volume:500,939
Date:2024-06-21
Open:$28.1
Close:$28.38
High:$28.99
Low:$28
Volume:471,583
Date:2024-06-20
Open:$28.11
Close:$28.03
High:$29.15
Low:$26.6
Volume:744,618
Date:2024-06-14
Open:$29.78
Close:$29.78
High:$29.78
Low:$28.31
Volume:422,087
Date:2024-06-13
Open:$30.3
Close:$29.78
High:$30.33
Low:$29.4
Volume:270,036
Date:2024-06-12
Open:$30.51
Close:$30.45
High:$30.6
Low:$29.8
Volume:218,834
Date:2024-06-11
Open:$30.43
Close:$30.25
High:$30.46
Low:$29.61
Volume:288,115
Date:2024-06-10
Open:$30.8
Close:$30.99
High:$31
Low:$30.6601
Volume:118,297
Date:2024-06-07
Open:$31.1
Close:$30.69
High:$31.1527
Low:$30.5131
Volume:162,139
Date:2024-06-06
Open:$31.32
Close:$31.21
High:$31.48
Low:$30.8901
Volume:181,498
Date:2024-06-05
Open:$30.43
Close:$31.38
High:$31.38
Low:$30.43
Volume:165,440
Date:2024-06-04
Open:$30.58
Close:$30.43
High:$30.8
Low:$30.37
Volume:232,190
Date:2024-06-03
Open:$31.25
Close:$30.9
High:$31.44
Low:$30.77
Volume:175,244
Date:2024-05-31
Open:$31.1
Close:$31.2
High:$31.3399
Low:$30.805
Volume:194,855
Date:2024-05-30
Open:$30.54
Close:$31.01
High:$31.16
Low:$30.42
Volume:161,650
Date:2024-05-29
Open:$31.19
Close:$30.62
High:$31.25
Low:$30.58
Volume:228,530