Tenaz Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	74.54	76.70	74.09	76.15	76.15	0.61%	158,015
Oct 29, 2026	75.90	76.61	74.75	75.69	75.69	-0.26%	84,217
Oct 28, 2026	73.96	76.36	73.96	75.89	75.89	2.65%	187,352
Oct 27, 2026	73.61	74.76	72.89	73.93	73.93	0.59%	158,034
Oct 26, 2026	74.65	75.20	73.36	73.50	73.50	-1.72%	77,511
Oct 23, 2026	72.00	76.00	72.00	74.79	74.79	4.46%	311,148
Oct 22, 2026	71.76	71.86	69.40	71.60	71.60	0.76%	98,122
Oct 21, 2026	70.32	71.50	69.78	71.06	71.06	1.50%	46,111
Oct 20, 2026	71.50	71.50	69.07	70.01	70.01	-1.84%	63,783
Oct 19, 2026	70.79	71.50	69.89	71.32	71.32	0.66%	42,368
Oct 16, 2026	69.51	71.46	69.48	70.85	70.85	2.33%	81,245
Oct 15, 2026	71.89	71.89	69.00	69.24	69.24	-3.78%	100,353
Oct 14, 2026	74.22	74.22	71.27	71.96	71.96	-2.76%	120,304
Oct 13, 2026	69.77	74.31	69.77	74.00	74.00	8.38%	214,157
Oct 9, 2026	69.44	70.02	68.01	68.28	68.28	-0.97%	97,359
Oct 8, 2026	68.23	69.96	68.23	68.95	68.95	2.97%	75,969
Oct 7, 2026	67.10	67.79	66.55	66.96	66.96	-1.24%	64,716
Oct 6, 2026	65.03	68.83	64.04	67.80	67.80	4.16%	135,537
Oct 5, 2026	65.87	66.14	64.02	65.09	65.09	-1.38%	104,179
Oct 2, 2026	63.03	66.16	63.00	66.00	66.00	3.69%	99,632
Oct 1, 2026	63.75	64.20	62.60	63.65	63.65	0.09%	117,409
Sep 30, 2026	63.65	64.41	63.38	63.59	63.59	-0.09%	97,359
Sep 29, 2026	63.00	65.28	62.15	63.65	63.65	0.35%	109,724
Sep 28, 2026	66.41	66.41	63.41	63.43	63.43	-3.10%	130,551
Sep 25, 2026	67.39	67.39	64.50	65.46	65.46	-3.58%	154,182
Sep 24, 2026	68.23	68.84	67.18	67.89	67.89	0.91%	128,949
Sep 23, 2026	66.75	68.38	65.74	67.28	67.28	0.96%	175,158
Sep 22, 2026	68.52	68.83	66.25	66.64	66.64	-3.85%	206,366
Sep 21, 2026	71.30	72.08	68.08	69.31	69.31	-4.07%	279,526
Sep 18, 2026	70.96	72.83	70.02	72.25	72.25	2.56%	845,435
Sep 17, 2026	71.05	71.63	70.05	70.45	70.45	-1.63%	200,571
Sep 16, 2026	74.46	74.51	71.12	71.62	71.62	-3.87%	209,767
Sep 15, 2026	73.31	74.69	73.00	74.50	74.50	1.94%	180,179
Sep 14, 2026	74.00	76.00	73.01	73.08	73.08	-1.16%	230,794
Sep 11, 2026	72.72	75.00	72.72	73.94	73.94	0.91%	256,661
Sep 10, 2026	73.09	74.12	72.46	73.27	73.27	0.83%	286,008
Sep 9, 2026	68.26	74.63	68.26	72.67	72.67	7.34%	621,098
Sep 8, 2026	65.97	68.00	65.97	67.70	67.70	3.41%	218,663
Sep 4, 2026	65.11	65.50	63.65	65.47	65.47	0.51%	96,725
Sep 3, 2026	65.69	65.69	64.20	65.14	65.14	0.60%	139,906
Sep 2, 2026	66.88	67.20	64.18	64.75	64.75	-3.16%	211,447
Sep 1, 2026	65.50	67.00	65.49	66.86	66.86	2.75%	234,916
Aug 31, 2026	65.50	66.23	64.05	65.07	65.07	0.67%	154,300
Aug 28, 2026	63.29	65.49	62.61	64.64	64.64	2.13%	170,231
Aug 27, 2026	62.19	63.49	61.10	63.29	63.29	1.64%	100,127
Aug 26, 2026	59.18	63.35	59.18	62.27	62.27	3.66%	157,952
Aug 25, 2026	58.59	60.16	58.38	60.07	60.07	1.38%	184,238
Aug 24, 2026	60.70	61.29	58.88	59.25	59.25	-3.11%	163,241
Aug 21, 2026	61.47	61.73	59.79	61.15	61.15	0.84%	236,131
Aug 20, 2026	60.99	62.00	59.40	60.64	60.64	0.25%	83,373