Tenaz Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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