Tenaz Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 27, 2025	13.64	13.75	13.23	13.28	13.28	-2.71%	60,100
Feb 26, 2025	13.85	13.88	13.56	13.65	13.65	-0.15%	29,900
Feb 25, 2025	14.00	14.14	13.59	13.67	13.67	-3.46%	92,100
Feb 24, 2025	14.92	14.92	14.12	14.16	14.16	-5.09%	78,500
Feb 21, 2025	15.87	15.87	14.78	14.92	14.92	-4.54%	102,408
Feb 20, 2025	15.88	15.88	15.41	15.63	15.63	-1.70%	57,423
Feb 19, 2025	15.84	16.12	15.72	15.90	15.90	1.08%	40,700
Feb 18, 2025	15.83	15.85	15.16	15.73	15.73	-0.63%	64,000
Feb 14, 2025	16.14	16.49	15.60	15.83	15.83	-1.55%	45,027
Feb 13, 2025	16.44	16.45	15.88	16.08	16.08	-2.13%	59,431
Feb 12, 2025	16.91	17.12	15.74	16.43	16.43	-2.20%	86,200
Feb 11, 2025	15.59	16.90	15.25	16.80	16.80	8.67%	137,200
Feb 10, 2025	15.49	16.10	15.33	15.46	15.46	1.38%	97,529
Feb 7, 2025	13.94	15.37	13.93	15.25	15.25	10.91%	204,200
Feb 6, 2025	13.54	13.75	13.47	13.75	13.75	0.51%	43,026
Feb 5, 2025	13.54	13.68	13.29	13.68	13.68	1.18%	27,600
Feb 4, 2025	13.40	13.68	13.22	13.52	13.52	0.75%	28,426
Feb 3, 2025	13.16	13.79	13.16	13.42	13.42	-3.38%	48,500
Jan 31, 2025	13.91	14.00	13.63	13.89	13.89	0.22%	48,500
Jan 30, 2025	14.00	14.44	13.71	13.86	13.86	-2.05%	43,800
Jan 29, 2025	13.30	14.15	13.30	14.15	14.15	5.44%	60,600
Jan 28, 2025	12.95	13.44	12.76	13.42	13.42	4.35%	75,203
Jan 27, 2025	13.21	13.21	12.85	12.86	12.86	-3.31%	80,825
Jan 24, 2025	13.32	13.85	13.23	13.30	13.30	-0.45%	25,324
Jan 23, 2025	13.30	13.66	13.27	13.36	13.36	0.68%	27,100
Jan 22, 2025	13.32	13.39	13.18	13.27	13.27	-0.52%	33,841
Jan 21, 2025	13.69	13.69	13.30	13.34	13.34	-2.41%	23,147
Jan 20, 2025	13.22	13.69	13.22	13.67	13.67	2.63%	34,639
Jan 17, 2025	13.32	13.64	13.27	13.32	13.32	-0.60%	67,441
Jan 16, 2025	13.86	13.86	13.36	13.40	13.40	-0.96%	47,200