Tenaz Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	59.39	59.84	58.67	59.66	59.66	1.97%	160,166
May 11, 2026	59.16	60.03	57.99	58.51	58.51	-1.45%	249,049
May 8, 2026	62.87	64.03	59.37	59.37	59.37	-4.43%	161,486
May 7, 2026	60.00	62.25	56.71	62.12	62.12	1.34%	293,733
May 6, 2026	62.40	64.08	61.00	61.30	61.30	-5.39%	210,041
May 5, 2026	65.79	67.11	64.48	64.79	64.79	-2.35%	137,696
May 4, 2026	64.75	67.40	63.65	66.35	66.35	2.63%	163,395
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%	172,099
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%	120,993
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%	325,722
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%	279,725
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%	249,947
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%	251,607
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%	143,242
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%	261,613
Apr 6, 2026	59.50	60.50	57.65	59.95	59.95	0.37%	235,226
Apr 2, 2026	61.55	63.85	59.23	59.73	59.73	1.25%	336,133