Tenaz Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	19.03	19.50	19.03	19.04	19.04	-1.75%	49,736
Jul 17, 2025	19.79	19.79	19.26	19.38	19.38	-0.31%	44,420
Jul 16, 2025	19.25	19.50	19.22	19.44	19.44	0.57%	64,013
Jul 15, 2025	19.77	19.77	19.33	19.33	19.33	-2.82%	44,239
Jul 14, 2025	19.99	19.99	19.66	19.89	19.89	0.10%	24,036
Jul 11, 2025	19.95	20.05	19.77	19.87	19.87	-0.40%	37,700
Jul 10, 2025	19.85	20.15	19.60	19.95	19.95	0.71%	37,214
Jul 9, 2025	19.89	19.99	19.68	19.81	19.81	-0.35%	42,044
Jul 8, 2025	20.03	20.29	19.87	19.88	19.88	-1.09%	74,800
Jul 7, 2025	20.40	20.40	20.00	20.10	20.10	-1.13%	52,400
Jul 4, 2025	20.47	20.71	20.30	20.33	20.33	-0.78%	40,401
Jul 3, 2025	20.03	20.49	19.67	20.49	20.49	2.76%	73,322
Jul 2, 2025	20.01	20.08	19.50	19.94	19.94	0.86%	65,800
Jun 30, 2025	20.05	20.07	19.65	19.77	19.77	-0.90%	40,500
Jun 27, 2025	20.33	20.35	19.77	19.95	19.95	-1.77%	76,300
Jun 26, 2025	20.50	20.50	19.90	20.31	20.31	0.20%	99,044
Jun 25, 2025	19.00	20.56	18.80	20.27	20.27	6.68%	293,500
Jun 24, 2025	18.82	19.02	18.50	19.00	19.00	0.21%	55,809
Jun 23, 2025	19.00	19.20	18.58	18.96	18.96	-0.73%	81,131
Jun 20, 2025	18.88	19.22	18.65	19.10	19.10	0.63%	81,800
Jun 19, 2025	19.49	19.49	18.92	18.98	18.98	-1.45%	36,100
Jun 18, 2025	19.79	19.80	19.09	19.26	19.26	-2.08%	77,244
Jun 17, 2025	19.69	19.90	19.51	19.67	19.67	0.20%	46,100
Jun 16, 2025	19.50	19.90	19.39	19.63	19.63	0.67%	66,435
Jun 13, 2025	19.90	19.90	19.00	19.50	19.50	-0.05%	83,400
Jun 12, 2025	19.19	19.69	18.95	19.51	19.51	2.25%	76,648
Jun 11, 2025	18.62	19.25	18.62	19.08	19.08	2.91%	52,739
Jun 10, 2025	18.49	18.63	18.31	18.54	18.54	0.82%	58,500
Jun 9, 2025	18.42	18.64	18.18	18.39	18.39	0.05%	64,000
Jun 6, 2025	18.09	18.64	17.85	18.38	18.38	2.74%	97,200
Jun 5, 2025	18.14	18.25	17.78	17.89	17.89	-1.27%	37,438
Jun 4, 2025	18.32	18.39	17.93	18.12	18.12	-1.20%	60,247
Jun 3, 2025	18.16	18.45	18.00	18.34	18.34	1.78%	43,600
Jun 2, 2025	17.61	18.02	17.40	18.02	18.02	3.03%	51,708
May 30, 2025	17.88	17.88	17.37	17.49	17.49	-2.02%	43,000
May 29, 2025	17.89	18.05	17.64	17.85	17.85	-0.22%	36,800
May 28, 2025	17.51	18.00	17.51	17.89	17.89	2.70%	74,243
May 27, 2025	17.83	18.00	17.31	17.42	17.42	-2.41%	52,127
May 26, 2025	16.65	18.14	16.53	17.85	17.85	8.18%	115,248
May 23, 2025	16.26	16.61	16.07	16.50	16.50	1.79%	33,500
May 22, 2025	15.91	16.40	15.85	16.21	16.21	0.37%	36,113
May 21, 2025	16.06	16.38	16.03	16.15	16.15	0.62%	82,935
May 20, 2025	15.74	16.10	15.25	16.05	16.05	2.10%	68,700
May 16, 2025	14.75	15.75	14.75	15.72	15.72	6.07%	76,600
May 15, 2025	14.89	14.90	14.69	14.82	14.82	-0.54%	32,200
May 14, 2025	14.88	15.02	14.62	14.90	14.90	0.13%	45,900
May 13, 2025	14.48	15.30	14.48	14.88	14.88	1.43%	60,600
May 12, 2025	14.67	14.71	14.07	14.67	14.67	1.38%	56,100
May 9, 2025	14.46	14.63	14.01	14.47	14.47	1.83%	76,300
May 8, 2025	14.12	14.66	14.09	14.21	14.21	-0.84%	49,400