Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TNP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 28.75 | 0.40 | 1.41% | 28.61 | 29.00 | 28.48 | 331,075 |
| May 09 2024 | 28.35 | 0.74 | 2.68% | 27.61 | 28.41 | 27.60 | 502,483 |
| May 08 2024 | 27.61 | 1.14 | 4.31% | 26.50 | 27.69 | 26.4864 | 493,218 |
| May 07 2024 | 26.47 | -0.02 | -0.08% | 26.43 | 26.65 | 26.18 | 201,901 |
| May 06 2024 | 26.49 | 0.26 | 0.99% | 26.35 | 26.79 | 26.20 | 330,127 |
| May 03 2024 | 26.23 | -0.29 | -1.09% | 26.46 | 26.50 | 25.91 | 276,551 |
| May 02 2024 | 26.52 | 0.80 | 3.11% | 25.85 | 26.58 | 25.85 | 325,651 |
| May 01 2024 | 25.72 | -0.06 | -0.23% | 25.86 | 26.07 | 25.48 | 242,663 |
| Apr 30 2024 | 25.78 | 0.05 | 0.19% | 25.78 | 26.31 | 25.73 | 251,064 |
| Apr 29 2024 | 25.73 | -0.18 | -0.69% | 25.83 | 26.1049 | 24.85 | 260,973 |
| Apr 26 2024 | 25.91 | 0.56 | 2.21% | 25.35 | 26.08 | 25.25 | 187,388 |
| Apr 25 2024 | 25.35 | 0.56 | 2.26% | 24.67 | 25.44 | 24.55 | 155,123 |
| Apr 24 2024 | 24.79 | 0.05 | 0.20% | 24.64 | 24.96 | 24.61 | 219,763 |
| Apr 23 2024 | 24.74 | 0.08 | 0.32% | 24.61 | 25.00 | 24.56 | 205,310 |
| Apr 22 2024 | 24.66 | -0.06 | -0.24% | 24.72 | 24.91 | 24.405 | 287,833 |
| Apr 19 2024 | 24.72 | 0.19 | 0.77% | 24.45 | 24.93 | 24.20 | 271,135 |
| Apr 18 2024 | 24.53 | -0.76 | -3.01% | 25.29 | 25.39 | 24.51 | 267,893 |
| Apr 17 2024 | 25.29 | -0.03 | -0.12% | 25.45 | 25.765 | 25.18 | 200,886 |
| Apr 16 2024 | 25.32 | 0.19 | 0.76% | 24.85 | 25.3599 | 24.68 | 191,401 |
| Apr 15 2024 | 25.13 | -0.22 | -0.87% | 25.39 | 25.86 | 24.97 | 213,851 |
| Apr 12 2024 | 25.35 | -0.44 | -1.71% | 25.93 | 26.14 | 25.28 | 250,621 |
| Apr 11 2024 | 25.79 | 0.61 | 2.42% | 25.45 | 26.1771 | 25.45 | 317,037 |
| Apr 10 2024 | 25.18 | 0.02 | 0.08% | 25.18 | 25.58 | 25.00 | 239,490 |
| Apr 09 2024 | 25.16 | -0.79 | -3.04% | 25.99 | 26.15 | 25.14 | 358,431 |
| Apr 08 2024 | 25.95 | -0.43 | -1.63% | 26.37 | 26.37 | 25.93 | 208,259 |
| Apr 05 2024 | 26.38 | -0.25 | -0.94% | 26.8095 | 26.85 | 26.35 | 238,259 |
| Apr 04 2024 | 26.63 | -0.46 | -1.70% | 27.05 | 27.08 | 26.44 | 378,445 |
| Apr 03 2024 | 27.09 | 1.30 | 5.04% | 25.90 | 27.20 | 25.85 | 877,180 |
| Apr 02 2024 | 25.79 | -0.05 | -0.19% | 25.73 | 25.87 | 25.51 | 294,446 |
| Apr 01 2024 | 25.84 | 0.45 | 1.77% | 25.38 | 25.95 | 25.38 | 308,388 |
| Mar 28 2024 | 25.39 | -0.09 | -0.35% | 25.31 | 25.4892 | 24.86 | 384,334 |
| Mar 27 2024 | 25.48 | -0.13 | -0.51% | 25.58 | 25.8851 | 24.83 | 613,511 |
| Mar 26 2024 | 25.61 | -0.42 | -1.61% | 25.99 | 25.99 | 25.50 | 250,527 |
| Mar 25 2024 | 26.03 | 0.30 | 1.17% | 25.86 | 26.4999 | 25.86 | 362,584 |
| Mar 22 2024 | 25.73 | 0.48 | 1.90% | 25.25 | 26.11 | 25.12 | 322,155 |
| Mar 21 2024 | 25.25 | 0.60 | 2.43% | 25.32 | 25.63 | 25.14 | 333,739 |
| Mar 20 2024 | 24.65 | -0.01 | -0.04% | 24.53 | 24.7925 | 24.01 | 265,325 |
| Mar 19 2024 | 24.66 | -0.56 | -2.22% | 25.22 | 25.37 | 24.66 | 191,006 |
| Mar 18 2024 | 25.22 | 0.95 | 3.91% | 24.38 | 25.30 | 24.11 | 339,082 |
| Mar 15 2024 | 24.27 | -0.59 | -2.37% | 24.72 | 24.86 | 24.24 | 333,480 |
| Mar 14 2024 | 24.86 | 0.44 | 1.80% | 24.57 | 25.00 | 24.22 | 351,689 |
| Mar 13 2024 | 24.42 | 0.48 | 2.01% | 24.04 | 24.56 | 24.04 | 373,966 |
| Mar 12 2024 | 23.94 | 0.17 | 0.72% | 23.73 | 24.0399 | 23.65 | 251,058 |
| Mar 11 2024 | 23.77 | -0.01 | -0.04% | 23.71 | 23.86 | 23.295 | 227,823 |
| Mar 08 2024 | 23.78 | -0.16 | -0.67% | 23.87 | 23.96 | 23.59 | 193,797 |
| Mar 07 2024 | 23.94 | 0.30 | 1.27% | 23.70 | 24.05 | 23.50 | 223,044 |
| Mar 06 2024 | 23.64 | 0.14 | 0.60% | 23.59 | 23.84 | 23.32 | 189,300 |
| Mar 05 2024 | 23.50 | 0.22 | 0.95% | 23.38 | 23.90 | 23.365 | 158,284 |
| Mar 04 2024 | 23.28 | -0.71 | -2.96% | 24.21 | 24.31 | 23.26 | 278,250 |
| Mar 01 2024 | 23.99 | 0.22 | 0.93% | 23.80 | 24.28 | 23.80 | 209,908 |
| Feb 29 2024 | 23.77 | -0.01 | -0.04% | 23.74 | 24.03 | 23.462 | 197,008 |
| Feb 28 2024 | 23.78 | 0.07 | 0.30% | 23.60 | 24.02 | 23.60 | 187,453 |
| Feb 27 2024 | 23.71 | -0.36 | -1.50% | 24.10 | 24.15 | 23.63 | 210,149 |
| Feb 26 2024 | 24.07 | 0.29 | 1.22% | 23.91 | 24.211 | 23.78 | 125,175 |
| Feb 23 2024 | 23.78 | 0.06 | 0.25% | 23.70 | 23.93 | 23.50 | 237,736 |
| Feb 22 2024 | 23.72 | -0.43 | -1.78% | 24.01 | 24.01 | 23.47 | 222,114 |
| Feb 21 2024 | 24.15 | 0.10 | 0.42% | 24.11 | 24.49 | 23.89 | 209,248 |
| Feb 20 2024 | 24.05 | -0.89 | -3.57% | 24.77 | 24.905 | 23.87 | 230,385 |
| Feb 16 2024 | 24.94 | 0.19 | 0.77% | 24.78 | 25.27 | 24.78 | 255,313 |
| Feb 15 2024 | 24.75 | 0.30 | 1.23% | 24.49 | 24.89 | 24.00 | 190,532 |
| Feb 14 2024 | 24.45 | 0.25 | 1.03% | 24.34 | 24.63 | 24.085 | 213,281 |
| Feb 13 2024 | 24.20 | -0.37 | -1.51% | 24.40 | 24.50 | 24.00 | 167,342 |
| Feb 12 2024 | 24.57 | 0.81 | 3.41% | 23.97 | 24.77 | 23.94 | 320,477 |
