Tenaz Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	59.50	62.50	59.34	60.49	60.49	1.66%	169,114
Aug 18, 2026	57.30	59.65	57.20	59.50	59.50	3.77%	162,847
Aug 17, 2026	54.72	57.39	54.72	57.34	57.34	4.79%	140,979
Aug 14, 2026	54.29	55.45	54.29	54.72	54.72	0.20%	46,057
Aug 13, 2026	56.04	56.43	54.36	54.61	54.61	-4.01%	184,539
Aug 12, 2026	56.83	57.27	56.54	56.89	56.89	0.37%	80,540
Aug 11, 2026	57.05	57.05	56.21	56.68	56.68	0.14%	43,282
Aug 10, 2026	54.87	57.00	54.87	56.60	56.60	4.47%	103,748
Aug 7, 2026	54.41	55.56	54.00	54.18	54.18	-0.35%	83,155
Aug 6, 2026	54.44	54.88	52.39	54.37	54.37	2.33%	224,134
Aug 5, 2026	55.65	55.65	53.00	53.13	53.13	-4.24%	125,226
Aug 4, 2026	55.65	56.20	54.16	55.48	55.48	-1.33%	107,876
Jul 31, 2026	56.33	57.31	55.94	56.23	56.23	-0.12%	70,071
Jul 30, 2026	54.03	56.33	53.76	56.30	56.30	4.32%	78,243
Jul 29, 2026	55.02	56.24	53.80	53.97	53.97	1.72%	93,502
Jul 28, 2026	53.08	53.46	52.61	53.06	53.06	-1.10%	207,451
Jul 27, 2026	53.85	54.50	53.01	53.65	53.65	-3.90%	114,390
Jul 24, 2026	58.36	58.72	55.58	55.83	55.83	-4.34%	147,985
Jul 23, 2026	58.72	59.35	57.62	58.36	58.36	0.97%	277,043
Jul 22, 2026	54.97	58.33	54.97	57.80	57.80	7.51%	232,251
Jul 21, 2026	54.03	55.00	53.27	53.76	53.76	-0.24%	227,994
Jul 20, 2026	53.16	54.53	52.59	53.89	53.89	1.14%	271,848
Jul 17, 2026	50.95	53.54	50.95	53.28	53.28	4.49%	223,642
Jul 16, 2026	52.00	52.20	50.46	50.99	50.99	-1.30%	310,610
Jul 15, 2026	49.75	51.66	48.77	51.66	51.66	5.02%	143,069
Jul 14, 2026	50.00	51.48	48.38	49.19	49.19	-0.10%	176,153
Jul 13, 2026	47.85	49.62	47.25	49.24	49.24	4.81%	246,843
Jul 10, 2026	46.64	46.98	45.95	46.98	46.98	0.88%	123,610
Jul 9, 2026	48.21	48.26	46.41	46.57	46.57	-3.02%	145,362
Jul 8, 2026	47.50	48.02	46.84	48.02	48.02	4.39%	171,911
Jul 7, 2026	45.00	46.13	44.86	46.00	46.00	2.63%	173,013
Jul 6, 2026	46.96	46.98	44.07	44.82	44.82	-4.11%	405,148
Jul 3, 2026	46.46	47.04	46.30	46.74	46.74	0.84%	36,908
Jul 2, 2026	46.21	46.64	45.51	46.35	46.35	0.22%	116,405
Jun 30, 2026	46.42	47.36	45.94	46.25	46.25	-0.11%	93,897
Jun 29, 2026	46.55	47.88	45.48	46.30	46.30	0.22%	114,912
Jun 26, 2026	46.30	46.88	45.55	46.20	46.20	-0.22%	110,480
Jun 25, 2026	46.80	47.00	44.98	46.30	46.30	-1.43%	246,836
Jun 24, 2026	49.29	49.50	46.44	46.97	46.97	-5.76%	204,779
Jun 23, 2026	50.28	50.55	49.15	49.84	49.84	-2.10%	188,353
Jun 22, 2026	51.60	52.22	50.02	50.91	50.91	-1.13%	104,920