Tenaz Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	14.66	14.66	14.12	14.12	14.12	-2.35%	1,791
Jul 14, 2025	14.46	14.46	14.46	14.46	14.46	-0.75%	800
Jul 11, 2025	14.65	14.65	14.57	14.57	14.57	-0.34%	1,850
Jul 10, 2025	14.68	14.68	14.62	14.62	14.62	-	300
Jul 9, 2025	14.62	14.62	14.62	14.62	14.62	-	1,745
Jul 8, 2025	14.62	14.62	14.62	14.62	14.62	-1.68%	1,720
Jul 7, 2025	14.75	14.88	14.75	14.87	14.87	1.36%	18,257
Jul 3, 2025	14.64	14.70	14.58	14.67	14.67	0.20%	13,000
Jul 2, 2025	14.60	14.73	14.60	14.64	14.64	-0.04%	12,470
Jul 1, 2025	14.65	14.65	14.65	14.65	14.65	-	45
Jun 30, 2025	14.61	14.65	14.61	14.65	14.65	0.52%	1,612
Jun 27, 2025	14.57	14.57	14.57	14.57	14.57	-1.92%	1,050
Jun 26, 2025	14.95	14.95	14.86	14.86	14.86	0.58%	4,060
Jun 25, 2025	14.08	14.81	14.08	14.77	14.77	7.42%	5,800
Jun 24, 2025	13.75	13.75	13.75	13.75	13.75	0.88%	800
Jun 23, 2025	13.66	13.66	13.63	13.63	13.63	-3.47%	1,409
Jun 20, 2025	14.12	14.12	14.12	14.12	14.12	-	5,207
Jun 18, 2025	14.44	14.44	14.12	14.12	14.12	-2.15%	200
Jun 17, 2025	14.61	14.61	14.35	14.43	14.43	-0.82%	6,060
Jun 16, 2025	14.61	14.61	14.47	14.55	14.55	1.68%	8,500
Jun 13, 2025	14.45	14.45	13.96	14.31	14.31	-0.62%	1,040
Jun 12, 2025	14.00	14.42	13.99	14.40	14.40	6.64%	16,357
Jun 11, 2025	13.50	13.50	13.50	13.50	13.50	-	1,300
Jun 10, 2025	13.50	13.50	13.50	13.50	13.50	-0.07%	1,850
Jun 9, 2025	13.51	13.51	13.51	13.51	13.51	-	710
Jun 6, 2025	13.26	13.51	13.26	13.51	13.51	0.84%	2,645
Jun 5, 2025	13.40	13.40	13.40	13.40	13.40	-	2,900
Jun 4, 2025	13.40	13.40	13.40	13.40	13.40	-	1,050
Jun 3, 2025	13.18	13.40	13.18	13.40	13.40	4.61%	2,000
Jun 2, 2025	12.81	12.81	12.81	12.81	12.81	-	100
May 30, 2025	12.89	12.89	12.81	12.81	12.81	-1.46%	4,055
May 29, 2025	12.97	13.00	12.97	13.00	13.00	0.60%	3,325
May 28, 2025	12.85	13.01	12.85	12.92	12.92	1.12%	14,010
May 27, 2025	12.83	13.05	12.78	12.78	12.78	6.06%	31,190
May 23, 2025	12.03	12.05	12.03	12.05	12.05	3.93%	2,139
May 22, 2025	11.45	11.60	11.45	11.59	11.59	-2.04%	2,580
May 21, 2025	11.75	11.84	11.60	11.84	11.84	2.94%	2,500
May 20, 2025	11.00	11.55	11.00	11.50	11.50	4.22%	5,470
May 19, 2025	11.03	11.03	11.03	11.03	11.03	-	-
May 16, 2025	10.65	11.03	10.65	11.03	11.03	4.27%	5,950
May 15, 2025	10.55	10.61	10.55	10.58	10.58	-1.21%	6,970
May 14, 2025	10.71	10.71	10.71	10.71	10.71	-	3,920
May 13, 2025	10.92	10.92	10.67	10.71	10.71	2.64%	5,700
May 12, 2025	10.18	10.44	10.18	10.44	10.44	3.01%	2,000
May 9, 2025	10.13	10.13	10.13	10.13	10.13	-0.10%	3,500
May 8, 2025	10.54	10.54	10.14	10.14	10.14	-4.34%	4,320
May 7, 2025	10.60	10.60	10.60	10.60	10.60	0.09%	3,400
May 6, 2025	10.61	10.61	10.59	10.59	10.59	-0.61%	3,500
May 5, 2025	10.66	10.66	10.66	10.66	10.66	-3.15%	827
May 2, 2025	10.38	11.27	10.38	11.00	11.00	2.44%	14,190