Tenaz Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 19, 2026	50.43	52.26	50.43	51.49	51.49	2.02%	123,387
Jun 18, 2026	50.11	50.75	48.79	50.47	50.47	-0.43%	204,062
Jun 17, 2026	49.83	51.40	49.55	50.69	50.69	1.56%	242,465
Jun 16, 2026	49.55	50.73	49.44	49.91	49.91	-0.58%	160,052
Jun 15, 2026	47.49	50.36	46.52	50.20	50.20	-0.30%	195,325
Jun 12, 2026	50.64	51.90	49.58	50.35	50.35	-2.08%	87,422
Jun 11, 2026	52.03	52.83	50.43	51.42	51.42	-	100,861
Jun 10, 2026	51.11	52.92	51.00	51.42	51.42	1.12%	99,848
Jun 9, 2026	52.60	52.60	49.80	50.85	50.85	-3.98%	131,608
Jun 8, 2026	51.60	53.45	51.60	52.96	52.96	4.33%	127,820
Jun 5, 2026	52.83	52.83	49.96	50.76	50.76	-3.70%	244,047
Jun 4, 2026	52.11	53.90	51.01	52.71	52.71	0.11%	299,915
Jun 3, 2026	51.03	54.12	50.95	52.65	52.65	3.46%	129,922
Jun 2, 2026	50.79	52.72	50.79	50.89	50.89	-0.10%	144,597
Jun 1, 2026	51.91	52.74	50.86	50.94	50.94	0.85%	179,162
May 29, 2026	49.15	51.61	49.00	50.51	50.51	2.27%	901,716
May 28, 2026	49.40	50.50	49.03	49.39	49.39	0.69%	228,200
May 27, 2026	52.00	52.00	48.97	49.05	49.05	-7.73%	347,109
May 26, 2026	55.46	55.50	53.10	53.16	53.16	-2.46%	219,649
May 25, 2026	56.89	56.89	53.80	54.50	54.50	-5.07%	112,288
May 22, 2026	56.50	57.63	56.00	57.41	57.41	1.47%	147,290
May 21, 2026	57.74	58.35	55.61	56.58	56.58	-2.01%	155,466
May 20, 2026	59.24	60.50	57.72	57.74	57.74	-2.32%	189,631
May 19, 2026	61.00	61.53	58.36	59.11	59.11	0.24%	199,355
May 15, 2026	56.58	59.42	56.10	58.97	58.97	4.87%	243,449
May 14, 2026	56.73	57.41	56.01	56.23	56.23	-1.61%	223,934
May 13, 2026	59.70	60.40	56.26	57.15	57.15	-4.21%	204,903