Tenaz Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	62.00	64.78	61.52	64.14	64.14	5.32%	301,084
Apr 27, 2026	61.78	62.12	59.59	60.90	60.90	-	112,402
Apr 24, 2026	63.97	63.97	60.69	60.90	60.90	-4.12%	121,004
Apr 23, 2026	62.47	64.22	62.00	63.52	63.52	2.30%	231,392
Apr 22, 2026	61.99	62.90	61.04	62.09	62.09	0.96%	325,756
Apr 21, 2026	61.85	63.00	59.33	61.50	61.50	-0.19%	250,523
Apr 20, 2026	60.50	62.84	60.36	61.62	61.62	2.89%	279,812
Apr 17, 2026	61.50	62.46	57.30	59.89	59.89	-6.38%	348,464
Apr 16, 2026	62.82	64.89	62.65	63.97	63.97	2.70%	249,949
Apr 15, 2026	61.30	63.23	61.10	62.29	62.29	0.96%	139,732
Apr 14, 2026	63.88	64.02	61.05	61.70	61.70	-5.95%	251,692
Apr 13, 2026	63.55	67.25	63.00	65.60	65.60	5.21%	359,561
Apr 10, 2026	59.00	62.35	59.00	62.35	62.35	3.97%	143,243
Apr 9, 2026	61.72	63.48	59.63	59.97	59.97	-1.43%	266,327
Apr 8, 2026	58.73	60.95	56.52	60.84	60.84	-3.76%	282,139
Apr 7, 2026	59.40	63.22	59.40	63.22	63.22	5.45%	256,413
Apr 6, 2026	59.50	60.50	57.65	59.95	59.95	0.37%	235,246
Apr 2, 2026	61.55	63.85	59.23	59.73	59.73	1.25%	336,133
Apr 1, 2026	63.53	63.57	58.18	58.99	58.99	-8.63%	411,503
Mar 31, 2026	65.85	68.20	61.86	64.56	64.56	-1.12%	354,649
Mar 30, 2026	65.73	67.04	65.00	65.29	65.29	0.43%	371,070
Mar 27, 2026	65.32	67.42	64.53	65.01	65.01	-0.70%	295,204
Mar 26, 2026	66.71	68.14	65.42	65.47	65.47	-0.73%	248,324
Mar 25, 2026	63.66	66.33	63.04	65.95	65.95	2.04%	365,339
Mar 24, 2026	63.10	67.25	63.10	64.63	64.63	2.46%	665,569
Mar 23, 2026	66.96	69.10	61.71	63.08	63.08	-7.03%	377,079
Mar 20, 2026	66.00	68.71	65.50	67.85	67.85	4.71%	528,985
Mar 19, 2026	60.96	66.22	60.88	64.80	64.80	5.62%	449,405
Mar 18, 2026	62.30	63.50	60.63	61.35	61.35	-1.52%	435,331
Mar 17, 2026	59.10	63.12	58.90	62.30	62.30	6.50%	506,528
Mar 16, 2026	55.30	58.99	54.89	58.50	58.50	5.22%	407,684
Mar 13, 2026	56.17	56.20	52.29	55.60	55.60	-0.30%	332,911
Mar 12, 2026	57.00	58.37	49.51	55.77	55.77	-1.43%	472,194
Mar 11, 2026	56.11	57.68	56.00	56.58	56.58	1.23%	338,018
Mar 10, 2026	51.78	56.03	51.14	55.89	55.89	5.85%	415,638
Mar 9, 2026	50.45	53.47	49.90	52.80	52.80	6.49%	521,302
Mar 6, 2026	49.73	50.44	48.30	49.58	49.58	1.10%	221,826
Mar 5, 2026	49.75	51.82	48.45	49.04	49.04	-1.19%	266,245
Mar 4, 2026	47.90	49.92	46.81	49.63	49.63	3.81%	172,507
Mar 3, 2026	49.28	50.47	46.25	47.81	47.81	-0.21%	236,472
Mar 2, 2026	49.61	49.69	47.20	47.91	47.91	2.11%	254,444
Feb 27, 2026	46.93	47.20	46.22	46.92	46.92	1.43%	98,237
Feb 26, 2026	45.08	47.03	44.52	46.26	46.26	2.16%	129,738
Feb 25, 2026	45.32	45.52	44.38	45.28	45.28	0.29%	162,383
Feb 24, 2026	45.08	45.41	43.70	45.15	45.15	0.44%	122,697
Feb 23, 2026	45.77	46.32	44.84	44.95	44.95	-1.06%	141,726
Feb 20, 2026	46.98	47.19	45.16	45.43	45.43	-2.22%	176,701
Feb 19, 2026	45.53	47.38	45.53	46.46	46.46	2.15%	342,447
Feb 18, 2026	42.83	45.60	42.83	45.48	45.48	6.81%	253,247
Feb 17, 2026	41.87	42.91	40.57	42.58	42.58	2.70%	169,180
Feb 13, 2026	40.67	42.50	40.60	41.46	41.46	2.60%	106,859
Feb 12, 2026	42.15	42.50	39.41	40.41	40.41	-4.36%	112,480
Feb 11, 2026	41.78	42.94	41.78	42.25	42.25	2.47%	134,070
Feb 10, 2026	42.00	42.49	40.90	41.23	41.23	-1.46%	85,438
Feb 9, 2026	41.01	42.81	40.95	41.84	41.84	2.15%	132,677
Feb 6, 2026	39.92	41.29	39.08	40.96	40.96	2.63%	133,797
Feb 5, 2026	41.78	41.93	39.73	39.91	39.91	-4.36%	156,822
Feb 4, 2026	41.12	42.09	40.36	41.73	41.73	2.18%	203,332
Feb 3, 2026	37.00	41.13	37.00	40.84	40.84	10.98%	321,567
Feb 2, 2026	36.98	36.98	35.02	36.80	36.80	-2.21%	252,519
Jan 30, 2026	37.96	38.40	36.88	37.63	37.63	-1.83%	311,851
Jan 29, 2026	38.49	39.08	37.32	38.33	38.33	2.08%	170,787
Jan 28, 2026	37.14	37.55	36.43	37.55	37.55	1.65%	255,428
Jan 27, 2026	35.46	37.35	35.45	36.94	36.94	4.53%	221,082
Jan 26, 2026	35.25	35.89	34.52	35.34	35.34	0.97%	118,800
Jan 23, 2026	34.52	35.97	34.45	35.00	35.00	1.92%	153,246
Jan 22, 2026	34.43	34.84	33.02	34.34	34.34	-0.32%	188,135
Jan 21, 2026	35.78	36.55	33.54	34.45	34.45	-2.19%	310,479
Jan 20, 2026	34.98	35.68	34.27	35.22	35.22	1.32%	235,973
Jan 19, 2026	33.64	34.88	33.58	34.76	34.76	2.72%	176,932
Jan 16, 2026	34.48	34.81	33.63	33.84	33.84	-	318,952
Jan 15, 2026	31.81	34.24	31.10	33.84	33.84	6.68%	296,867
Jan 14, 2026	30.96	32.19	30.67	31.72	31.72	2.65%	181,682
Jan 13, 2026	29.75	31.80	29.75	30.90	30.90	4.75%	232,943
Jan 12, 2026	28.39	29.58	28.08	29.50	29.50	5.24%	201,757
Jan 9, 2026	24.87	28.31	24.75	28.03	28.03	15.78%	296,717
Jan 8, 2026	23.66	24.30	23.40	24.21	24.21	2.63%	120,955
Jan 7, 2026	24.75	25.39	23.59	23.59	23.59	-3.91%	133,252
Jan 6, 2026	25.54	25.54	24.10	24.55	24.55	-2.96%	160,546
Jan 5, 2026	26.45	26.45	25.22	25.30	25.30	-3.58%	129,275
Jan 2, 2026	26.69	26.71	25.59	26.24	26.24	-0.98%	104,681
Dec 31, 2025	26.17	27.04	26.15	26.50	26.50	1.53%	96,740
Dec 30, 2025	25.55	26.24	25.01	26.10	26.10	3.57%	114,331
Dec 29, 2025	24.60	25.27	24.40	25.20	25.20	2.56%	132,576
Dec 24, 2025	24.61	24.66	24.27	24.57	24.57	-0.28%	37,115
Dec 23, 2025	24.49	24.67	23.82	24.64	24.64	2.41%	103,964
Dec 22, 2025	23.66	24.44	23.60	24.06	24.06	2.08%	129,566
Dec 19, 2025	23.35	23.87	23.32	23.57	23.57	1.81%	100,657
Dec 18, 2025	23.73	24.01	22.96	23.15	23.15	-1.91%	183,048
Dec 17, 2025	23.95	24.48	23.26	23.60	23.60	-0.67%	118,483
Dec 16, 2025	24.07	24.23	23.31	23.76	23.76	-1.90%	86,579
Dec 15, 2025	23.62	24.46	23.59	24.22	24.22	1.68%	77,350
Dec 12, 2025	23.57	24.01	23.46	23.82	23.82	0.63%	85,490
Dec 11, 2025	23.91	23.91	23.01	23.67	23.67	1.24%	88,237
Dec 10, 2025	23.51	23.67	23.22	23.38	23.38	-1.68%	67,307
Dec 9, 2025	23.57	24.22	23.40	23.78	23.78	2.28%	81,198
Dec 8, 2025	23.21	23.49	22.60	23.25	23.25	0.26%	92,121
Dec 5, 2025	23.01	23.49	23.01	23.19	23.19	0.87%	71,161
Dec 4, 2025	23.75	23.75	22.96	22.99	22.99	-2.05%	60,302
Dec 3, 2025	23.37	23.58	23.25	23.47	23.47	0.51%	40,465