Tenaz Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	14.46	14.63	14.01	14.47	14.47	1.83%	76,292
May 8, 2025	14.12	14.66	14.09	14.21	14.21	-0.84%	49,400
May 7, 2025	14.52	14.72	14.32	14.33	14.33	-2.85%	28,723
May 6, 2025	14.53	14.85	14.53	14.75	14.75	1.37%	27,306
May 5, 2025	15.09	15.20	14.50	14.55	14.55	-3.45%	33,434
May 2, 2025	14.70	15.63	13.86	15.07	15.07	3.57%	134,319
May 1, 2025	16.25	17.01	14.52	14.55	14.55	-7.38%	193,900
Apr 30, 2025	15.54	15.87	15.12	15.71	15.71	0.96%	65,100
Apr 29, 2025	15.89	15.89	15.38	15.56	15.56	-2.14%	42,500
Apr 28, 2025	16.22	16.44	15.64	15.90	15.90	-1.55%	53,507
Apr 25, 2025	15.99	16.44	15.90	16.15	16.15	1.06%	57,949
Apr 24, 2025	16.00	16.52	15.82	15.98	15.98	-0.06%	77,400
Apr 23, 2025	14.60	16.02	14.60	15.99	15.99	12.37%	145,733
Apr 22, 2025	12.74	14.33	12.74	14.23	14.23	13.84%	158,600
Apr 21, 2025	12.85	12.85	12.26	12.50	12.50	-3.10%	46,100
Apr 17, 2025	12.84	12.97	12.70	12.90	12.90	2.22%	64,700
Apr 16, 2025	12.75	13.10	12.57	12.62	12.62	-1.56%	51,544
Apr 15, 2025	12.10	13.13	12.10	12.82	12.82	7.73%	69,727
Apr 14, 2025	12.05	12.05	11.76	11.90	11.90	0.59%	35,513
Apr 11, 2025	11.69	11.98	11.39	11.83	11.83	1.98%	40,700
Apr 10, 2025	12.44	12.44	11.30	11.60	11.60	-6.83%	105,900
Apr 9, 2025	10.96	12.69	10.59	12.45	12.45	11.86%	150,000
Apr 8, 2025	11.81	12.15	10.92	11.13	11.13	-3.47%	115,600
Apr 7, 2025	11.38	11.77	10.90	11.53	11.53	-1.54%	141,947
Apr 4, 2025	12.00	12.00	11.35	11.71	11.71	-6.69%	209,246
Apr 3, 2025	12.61	13.23	12.45	12.55	12.55	-3.98%	168,615
Apr 2, 2025	13.00	13.28	12.99	13.07	13.07	-0.23%	55,200
Apr 1, 2025	12.98	13.21	12.80	13.10	13.10	1.47%	61,448
Mar 31, 2025	12.81	13.00	12.54	12.91	12.91	-0.23%	52,100
Mar 28, 2025	13.13	13.14	12.84	12.94	12.94	-1.30%	39,200
Mar 27, 2025	12.98	13.20	12.64	13.11	13.11	1.16%	82,940
Mar 26, 2025	13.35	13.59	12.95	12.96	12.96	-2.63%	36,600
Mar 25, 2025	13.24	13.50	13.24	13.31	13.31	-0.37%	27,000
Mar 24, 2025	13.29	13.40	13.14	13.36	13.36	1.44%	23,520
Mar 21, 2025	12.96	13.25	12.88	13.17	13.17	-0.23%	62,022
Mar 20, 2025	13.04	13.36	13.04	13.20	13.20	-0.68%	21,200
Mar 19, 2025	12.96	13.37	12.95	13.29	13.29	2.63%	61,700
Mar 18, 2025	13.07	13.10	12.82	12.95	12.95	-0.84%	64,700
Mar 17, 2025	13.22	13.39	13.05	13.06	13.06	-0.15%	38,912
Mar 14, 2025	12.50	13.25	12.46	13.08	13.08	5.23%	65,200
Mar 13, 2025	12.99	12.99	12.27	12.43	12.43	-1.66%	54,202
Mar 12, 2025	12.30	12.71	12.26	12.64	12.64	3.44%	46,902
Mar 11, 2025	12.01	12.43	11.91	12.22	12.22	1.24%	75,148
Mar 10, 2025	12.30	12.30	11.78	12.07	12.07	-1.87%	64,006
Mar 7, 2025	12.30	12.73	12.30	12.30	12.30	0.65%	57,200
Mar 6, 2025	12.59	12.59	12.08	12.22	12.22	-4.16%	61,532
Mar 5, 2025	12.80	12.81	12.48	12.75	12.75	-0.31%	49,020
Mar 4, 2025	12.49	13.00	12.13	12.79	12.79	0.31%	126,143
Mar 3, 2025	13.01	13.43	12.73	12.75	12.75	-1.62%	85,211
Feb 28, 2025	13.19	13.19	12.75	12.96	12.96	-2.41%	99,802