Free Trial

Tenaz Energy (TNZ) Stock Chart & Stock Price History

→ Elon Musk Secret Crypto Plot Exposed (From Crypto 101 Media) (Ad)
Free TNZ Stock Alerts
C$4.01
+0.04 (+1.01%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarnings

Tenaz Energy Stock Price Performance

5 Day
Performance
+1.26%
1 Month
Performance
+2.30%
3 Month
Performance
+12.96%
6 Month
Performance
-7.60%
Year-To-Date
Performance
+2.04%
1 Year
Performance
+88.26%
Receive TNZ Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Tenaz Energy and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Proof that the Musk/Bezos rivalry is about to hit a new level
Elon Musk Humiliated Since Jeff Bezos and Elon Musk first met in 2004 — they've been involved in a bitter feud… from rockets, to electric vehicles to who's the world richest person…for going on two decades these two have been at each others throats…
Go here now for full story.

TNZ Stock Chart for Friday, May, 10, 2024

TNZ Chart by TradingView

Tenaz Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024C$3.97C$4.01
+1.01%		C$4.01C$3.9813,416 shsC$108.15 million
05/08/2024C$3.95C$3.97
+0.51%		C$4.00C$3.9410,601 shsC$107.07 million
05/07/2024C$4.00C$3.95
-1.25%		C$4.13C$3.9520,532 shsC$106.53 million
05/06/2024C$3.96C$4.00
+1.01%		C$4.12C$3.9716,900 shsC$107.88 million
05/03/2024C$4.06C$3.96
-2.46%		C$4.12C$3.9648,991 shsC$106.80 million
05/02/2024C$4.18C$4.06
-2.87%		C$4.15C$4.0432,188 shsC$109.50 million
05/01/2024C$4.28C$4.18
-2.34%		C$4.31C$4.1517,270 shsC$112.74 million
04/30/2024C$4.34C$4.28
-1.38%		C$4.41C$4.2531,146 shsC$115.43 million
04/29/2024C$4.00C$4.34
+8.50%		C$4.34C$4.0341,788 shsC$117.05 million
04/26/2024C$3.95C$4.00
+1.27%		C$4.03C$3.9832,600 shsC$107.88 million
04/25/2024C$4.00C$3.95
-1.25%		C$4.04C$3.9048,970 shsC$106.53 million
04/24/2024C$3.95C$4.00
+1.27%		C$4.09C$3.9650,135 shsC$107.88 million
04/23/2024C$3.94C$3.95
+0.25%		C$4.03C$3.9134,380 shsC$106.53 million
04/22/2024C$4.17C$3.94
-5.52%		C$4.29C$3.9477,080 shsC$106.26 million
04/19/2024C$4.22C$4.17
-1.18%		C$4.29C$4.1722,420 shsC$112.47 million
04/18/2024C$4.15C$4.22
+1.69%		C$4.33C$4.1540,108 shsC$113.81 million
04/17/2024C$4.14C$4.15
+0.24%		C$4.26C$4.1036,678 shsC$111.93 million
04/16/2024C$4.19C$4.14
-1.19%		C$4.18C$4.0519,323 shsC$111.66 million
04/15/2024C$4.15C$4.19
+0.96%		C$4.29C$4.1630,864 shsC$113.00 million
04/12/2024C$4.00C$4.15
+3.75%		C$4.25C$4.0172,004 shsC$111.93 million
04/11/2024C$3.92C$4.00
+2.04%		C$4.06C$3.9226,300 shsC$107.88 million
04/10/2024C$3.94C$3.92
-0.51%		C$3.96C$3.9029,261 shsC$105.72 million
04/09/2024C$3.99C$3.94
-1.25%		C$3.96C$3.9039,740 shsC$106.26 million
04/08/2024C$3.99C$3.99C$4.06C$3.978,200 shsC$107.61 million
04/05/2024C$3.93C$3.99
+1.53%		C$4.07C$3.9465,050 shsC$107.61 million
04/04/2024C$3.95C$3.93
-0.51%		C$4.04C$3.9139,149 shsC$105.99 million
04/03/2024C$3.77C$3.95
+4.77%		C$4.05C$3.80132,071 shsC$106.53 million
04/02/2024C$3.66C$3.77
+3.01%		C$3.82C$3.7041,897 shsC$101.68 million
04/01/2024C$3.74C$3.66
-2.14%		C$3.77C$3.6432,109 shsC$98.71 million
03/29/2024C$3.74C$3.74C$3.77C$3.54143,821 shsC$100.87 million
03/28/2024C$3.60C$3.74
+3.89%		C$3.77C$3.54143,821 shsC$100.87 million
03/27/2024C$3.52C$3.60
+2.27%		C$3.62C$3.5134,103 shsC$97.09 million
03/26/2024C$3.57C$3.52
-1.40%		C$3.63C$3.5131,319 shsC$94.93 million
03/25/2024C$3.56C$3.57
+0.28%		C$3.57C$3.4928,208 shsC$96.28 million
03/22/2024C$3.55C$3.56
+0.28%		C$3.62C$3.5317,786 shsC$96.01 million
03/21/2024C$3.51C$3.55
+1.14%		C$3.60C$3.5326,908 shsC$95.74 million
03/20/2024C$3.53C$3.51
-0.57%		C$3.57C$3.4742,261 shsC$94.67 million
03/19/2024C$3.52C$3.53
+0.28%		C$3.57C$3.4824,661 shsC$95.20 million
03/18/2024C$3.43C$3.52
+2.62%		C$3.53C$3.4461,308 shsC$94.93 million
03/15/2024C$3.43C$3.43C$3.49C$3.4063,247 shsC$92.51 million
READ THIS – If You Missed Out On The AI Boom (Ad)

Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”

Click on Adam's shiny forehead for more details.
03/14/2024C$3.52C$3.43
-2.56%		C$3.50C$3.4359,315 shsC$92.51 million
03/13/2024C$3.57C$3.52
-1.40%		C$3.60C$3.5159,325 shsC$94.93 million
03/12/2024C$3.58C$3.57
-0.28%		C$3.67C$3.5616,750 shsC$96.28 million
03/11/2024C$3.62C$3.58
-1.10%		C$3.65C$3.56121,550 shsC$96.55 million
03/08/2024C$3.64C$3.62
-0.55%		C$3.70C$3.5826,548 shsC$97.63 million
03/07/2024C$3.70C$3.64
-1.62%		C$3.70C$3.6315,190 shsC$98.17 million
03/06/2024C$3.69C$3.70
+0.27%		C$3.76C$3.6724,550 shsC$99.79 million
03/05/2024C$3.84C$3.69
-3.91%		C$3.89C$3.54129,676 shsC$99.52 million
03/04/2024C$4.04C$3.84
-4.95%		C$4.13C$3.8189,520 shsC$103.57 million
03/01/2024C$3.95C$4.04
+2.28%		C$4.07C$3.9634,564 shsC$108.96 million
02/29/2024C$3.89C$3.95
+1.54%		C$4.00C$3.89162,342 shsC$106.53 million
02/28/2024C$3.90C$3.89
-0.26%		C$3.92C$3.8680,225 shsC$104.91 million
02/27/2024C$3.87C$3.90
+0.78%		C$3.91C$3.8539,952 shsC$105.18 million
02/26/2024C$3.96C$3.87
-2.27%		C$3.97C$3.8735,240 shsC$104.37 million
02/23/2024C$4.02C$3.96
-1.49%		C$4.01C$3.8699,468 shsC$106.80 million
02/22/2024C$3.91C$4.02
+2.81%		C$4.08C$3.77202,221 shsC$108.42 million
02/21/2024C$3.76C$3.91
+3.99%		C$3.92C$3.82195,947 shsC$105.45 million
02/20/2024C$3.73C$3.76
+0.80%		C$3.95C$3.7230,102 shsC$101.41 million
02/19/2024C$3.73C$3.73C$3.84C$3.55171,085 shsC$100.60 million
02/16/2024C$3.57C$3.73
+4.48%		C$3.84C$3.55171,085 shsC$100.60 million
02/15/2024C$3.51C$3.57
+1.71%		C$3.60C$3.519,800 shsC$96.28 million
02/14/2024C$3.43C$3.51
+2.33%		C$3.51C$3.475,250 shsC$94.67 million
02/13/2024C$3.54C$3.43
-3.11%		C$3.60C$3.4125,820 shsC$92.51 million
02/12/2024C$3.55C$3.54
-0.28%		C$3.68C$3.4034,488 shsC$95.47 million
02/09/2024C$3.49C$3.55
+1.72%		C$3.60C$3.4516,000 shsC$95.74 million

Related Companies:
This page (TSE:TNZ) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
He Is Giving Away Bitcoin
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Biden Nomination CANCELED?
The Freeport Society
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics