Tenaz Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	66.30	66.70	64.11	64.65	64.65	-3.91%	100,759
Apr 30, 2026	65.88	67.50	64.65	67.28	67.28	2.22%	172,127
Apr 29, 2026	65.00	65.84	63.90	65.82	65.82	2.62%	212,954
Apr 28, 2026	62.00	64.78	61.52	64.14	64.14	5.32%	301,084
Apr 27, 2026	61.78	62.12	59.59	60.90	60.90	-	112,402
Apr 24, 2026	63.97	63.97	60.69	60.90	60.90	-4.12%	121,004
Apr 23, 2026	62.47	64.22	62.00	63.52	63.52	2.30%	231,392
Apr 22, 2026	61.99	62.90	61.04	62.09	62.09	0.96%	325,756
Apr 21, 2026	61.85	63.00	59.33	61.50	61.50	-0.19%	250,523
Apr 20, 2026	60.50	62.84	60.36	61.62	61.62	2.89%	279,812
Apr 17, 2026	61.50	62.46	57.30	59.89	59.89	-6.38%	348,464
Apr 16, 2026	62.82	64.89	62.65	63.97	63.97	2.70%	249,949
Apr 15, 2026	61.30	63.23	61.10	62.29	62.29	0.96%	139,732
Apr 14, 2026	63.88	64.02	61.05	61.70	61.70	-5.95%	251,692
Apr 13, 2026	63.55	67.25	63.00	65.60	65.60	5.21%	359,561
Apr 10, 2026	59.00	62.35	59.00	62.35	62.35	3.97%	143,243
Apr 9, 2026	61.72	63.48	59.63	59.97	59.97	-1.43%	266,327
Apr 8, 2026	58.73	60.95	56.52	60.84	60.84	-3.76%	282,139
Apr 7, 2026	59.40	63.22	59.40	63.22	63.22	5.45%	256,413
Apr 6, 2026	59.50	60.50	57.65	59.95	59.95	0.37%	235,246
Apr 2, 2026	61.55	63.85	59.23	59.73	59.73	1.25%	336,133
Apr 1, 2026	63.53	63.57	58.18	58.99	58.99	-8.63%	411,503
Mar 31, 2026	65.85	68.20	61.86	64.56	64.56	-1.12%	354,649
Mar 30, 2026	65.73	67.04	65.00	65.29	65.29	0.43%	371,070
Mar 27, 2026	65.32	67.42	64.53	65.01	65.01	-0.70%	295,204
Mar 26, 2026	66.71	68.14	65.42	65.47	65.47	-0.73%	248,324
Mar 25, 2026	63.66	66.33	63.04	65.95	65.95	2.04%	365,339
Mar 24, 2026	63.10	67.25	63.10	64.63	64.63	2.46%	665,569
Mar 23, 2026	66.96	69.10	61.71	63.08	63.08	-7.03%	377,079
Mar 20, 2026	66.00	68.71	65.50	67.85	67.85	4.71%	528,985
Mar 19, 2026	60.96	66.22	60.88	64.80	64.80	5.62%	449,405
Mar 18, 2026	62.30	63.50	60.63	61.35	61.35	-1.52%	435,331
Mar 17, 2026	59.10	63.12	58.90	62.30	62.30	6.50%	506,528
Mar 16, 2026	55.30	58.99	54.89	58.50	58.50	5.22%	407,684
Mar 13, 2026	56.17	56.20	52.29	55.60	55.60	-0.30%	332,911
Mar 12, 2026	57.00	58.37	49.51	55.77	55.77	-1.43%	472,194
Mar 11, 2026	56.11	57.68	56.00	56.58	56.58	1.23%	338,018
Mar 10, 2026	51.78	56.03	51.14	55.89	55.89	5.85%	415,638
Mar 9, 2026	50.45	53.47	49.90	52.80	52.80	6.49%	521,302
Mar 6, 2026	49.73	50.44	48.30	49.58	49.58	1.10%	221,826
Mar 5, 2026	49.75	51.82	48.45	49.04	49.04	-1.19%	266,245
Mar 4, 2026	47.90	49.92	46.81	49.63	49.63	3.81%	172,507
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