Tenaz Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	19.17	19.53	19.17	19.27	19.27	-0.16%	35,122
Aug 14, 2025	19.63	19.82	18.86	19.30	19.30	1.21%	66,901
Aug 13, 2025	19.10	19.60	18.88	19.07	19.07	0.37%	55,338
Aug 12, 2025	18.76	19.28	18.75	19.00	19.00	1.23%	59,900
Aug 11, 2025	18.67	18.96	18.58	18.77	18.77	0.37%	53,500
Aug 8, 2025	18.88	19.01	18.55	18.70	18.70	-0.21%	87,300
Aug 7, 2025	18.90	19.44	18.67	18.74	18.74	-0.79%	73,813
Aug 6, 2025	19.12	19.19	18.77	18.89	18.89	0.32%	112,317
Aug 5, 2025	18.71	19.57	18.59	18.83	18.83	0.75%	99,006
Aug 1, 2025	18.22	18.75	17.75	18.69	18.69	1.52%	98,000
Jul 31, 2025	18.40	18.73	18.25	18.41	18.41	-1.13%	52,938
Jul 30, 2025	18.64	18.72	18.37	18.62	18.62	-1.01%	41,200
Jul 29, 2025	19.11	19.18	18.74	18.81	18.81	-1.00%	38,100
Jul 28, 2025	19.11	19.16	18.75	19.00	19.00	-1.61%	53,905
Jul 25, 2025	18.12	19.52	18.01	19.31	19.31	6.69%	103,800
Jul 24, 2025	18.19	18.28	17.88	18.10	18.10	-0.77%	49,700
Jul 23, 2025	18.56	18.62	18.13	18.24	18.24	-1.41%	46,400
Jul 22, 2025	18.60	18.93	18.50	18.50	18.50	-0.59%	37,938
Jul 21, 2025	19.05	19.29	18.54	18.61	18.61	-2.26%	61,241
Jul 18, 2025	19.03	19.50	19.03	19.04	19.04	-1.75%	49,736
Jul 17, 2025	19.79	19.79	19.26	19.38	19.38	-0.31%	44,420
Jul 16, 2025	19.25	19.50	19.22	19.44	19.44	0.57%	64,013
Jul 15, 2025	19.77	19.77	19.33	19.33	19.33	-2.82%	44,239
Jul 14, 2025	19.99	19.99	19.66	19.89	19.89	0.10%	24,036
Jul 11, 2025	19.95	20.05	19.77	19.87	19.87	-0.40%	37,700
Jul 10, 2025	19.85	20.15	19.60	19.95	19.95	0.71%	37,214
Jul 9, 2025	19.89	19.99	19.68	19.81	19.81	-0.35%	42,044
Jul 8, 2025	20.03	20.29	19.87	19.88	19.88	-1.09%	74,800
Jul 7, 2025	20.40	20.40	20.00	20.10	20.10	-1.13%	52,400
Jul 4, 2025	20.47	20.71	20.30	20.33	20.33	-0.78%	40,401
Jul 3, 2025	20.03	20.49	19.67	20.49	20.49	2.76%	73,322
Jul 2, 2025	20.01	20.08	19.50	19.94	19.94	0.86%	65,800
Jun 30, 2025	20.05	20.07	19.65	19.77	19.77	-0.90%	40,500
Jun 27, 2025	20.33	20.35	19.77	19.95	19.95	-1.77%	76,300
Jun 26, 2025	20.50	20.50	19.90	20.31	20.31	0.20%	99,044
Jun 25, 2025	19.00	20.56	18.80	20.27	20.27	6.68%	293,500
Jun 24, 2025	18.82	19.02	18.50	19.00	19.00	0.21%	55,809
Jun 23, 2025	19.00	19.20	18.58	18.96	18.96	-0.73%	81,131
Jun 20, 2025	18.88	19.22	18.65	19.10	19.10	0.63%	81,800
Jun 19, 2025	19.49	19.49	18.92	18.98	18.98	-1.45%	36,100
Jun 18, 2025	19.79	19.80	19.09	19.26	19.26	-2.08%	77,244
Jun 17, 2025	19.69	19.90	19.51	19.67	19.67	0.20%	46,100
Jun 16, 2025	19.50	19.90	19.39	19.63	19.63	0.67%	66,435
Jun 13, 2025	19.90	19.90	19.00	19.50	19.50	-0.05%	83,400
Jun 12, 2025	19.19	19.69	18.95	19.51	19.51	2.25%	76,648
Jun 11, 2025	18.62	19.25	18.62	19.08	19.08	2.91%	52,739
Jun 10, 2025	18.49	18.63	18.31	18.54	18.54	0.82%	58,500
Jun 9, 2025	18.42	18.64	18.18	18.39	18.39	0.05%	64,000
Jun 6, 2025	18.09	18.64	17.85	18.38	18.38	2.74%	97,200
Jun 5, 2025	18.14	18.25	17.78	17.89	17.89	-1.27%	37,438