ETR:ETDD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	20.94	20.94	20.76	20.76	-	-0.29%	1,185
Sep 22, 2026	20.81	20.91	20.73	20.82	20.82	0.10%	2,048
Sep 21, 2026	20.72	20.82	20.72	20.80	20.80	1.34%	7,870
Sep 18, 2026	20.78	20.78	20.50	20.52	20.52	-1.46%	12,432
Sep 17, 2026	20.75	20.86	20.71	20.83	20.83	0.85%	55,818
Sep 16, 2026	20.66	20.68	20.55	20.65	20.65	0.56%	33,582
Sep 15, 2026	20.54	20.63	20.40	20.54	20.54	-0.48%	72,929
Sep 14, 2026	20.72	20.72	20.56	20.64	20.64	-0.94%	4,635
Sep 11, 2026	20.75	20.87	20.73	20.83	20.83	0.87%	30,878
Sep 10, 2026	20.79	20.83	20.62	20.65	20.65	-0.65%	25,810
Sep 9, 2026	21.00	21.00	20.71	20.79	20.79	-1.54%	11,633
Sep 8, 2026	21.06	21.11	20.97	21.11	21.11	0.17%	1,398
Sep 7, 2026	21.08	21.08	21.00	21.08	21.08	0.14%	2,464
Sep 4, 2026	20.97	21.10	20.97	21.05	21.05	0.14%	1,099
Sep 3, 2026	20.98	21.02	20.89	21.02	21.02	0.31%	6,776
Sep 2, 2026	20.97	20.98	20.89	20.95	20.95	-0.07%	7,237
Sep 1, 2026	21.12	21.16	20.94	20.97	20.97	-0.80%	4,468
Aug 31, 2026	21.34	21.34	21.14	21.14	21.14	-1.05%	1,095
Aug 28, 2026	21.30	21.38	21.30	21.36	21.36	0.95%	12,096
Aug 27, 2026	21.35	21.35	21.15	21.16	21.16	-0.70%	2,035
Aug 26, 2026	21.33	21.39	21.31	21.31	21.31	0.19%	3,731
Aug 25, 2026	21.35	21.35	21.26	21.27	21.27	0.19%	813
Aug 24, 2026	21.23	21.26	21.20	21.23	21.23	-0.26%	16,966
Aug 21, 2026	21.20	21.29	21.20	21.29	21.29	0.64%	2,342
Aug 20, 2026	21.23	21.23	21.15	21.15	21.15	-0.33%	8,750
Aug 19, 2026	21.32	21.34	21.22	21.22	21.22	-0.35%	5,553
Aug 18, 2026	21.45	21.45	21.30	21.30	21.30	-0.91%	14,519
Aug 17, 2026	21.61	21.61	21.49	21.49	21.49	-0.19%	23,909
Aug 14, 2026	21.60	21.62	21.53	21.53	21.53	-0.14%	22,771
Aug 13, 2026	21.62	21.63	21.56	21.56	21.56	0.21%	20,172
Aug 12, 2026	21.62	21.63	21.52	21.52	21.52	-0.28%	23,086
Aug 11, 2026	21.57	21.65	21.57	21.58	21.58	0.28%	2,926
Aug 10, 2026	21.51	21.58	21.49	21.52	21.52	0.12%	15,618
Aug 7, 2026	21.46	21.57	21.46	21.49	21.49	0.30%	6,793
Aug 6, 2026	21.41	21.47	21.41	21.43	21.43	0.45%	10,047
Aug 5, 2026	21.45	21.45	21.33	21.33	21.33	-0.14%	16,434
Aug 4, 2026	21.33	21.36	21.25	21.36	21.36	0.90%	54,939
Aug 3, 2026	21.08	21.19	21.08	21.17	21.17	1.20%	11,607
Jul 31, 2026	21.01	21.09	20.88	20.92	20.92	0.22%	46,618
Jul 30, 2026	20.63	20.92	20.63	20.88	20.88	1.48%	68,816
Jul 29, 2026	20.74	20.74	20.56	20.57	20.57	-0.70%	7,780
Jul 28, 2026	20.74	20.80	20.62	20.72	20.72	0.15%	2,938
Jul 27, 2026	20.90	20.97	20.69	20.69	20.69	0.07%	4,951
Jul 24, 2026	20.47	20.67	20.47	20.67	20.67	1.17%	1,304
Jul 23, 2026	20.67	20.67	20.43	20.43	20.43	-1.76%	58,699
Jul 22, 2026	20.60	20.81	20.59	20.80	20.80	0.56%	198
Jul 21, 2026	20.61	20.68	20.57	20.68	20.68	0.90%	3,084
Jul 20, 2026	20.49	20.57	20.47	20.50	20.50	-0.02%	6,981
Jul 17, 2026	20.47	20.52	20.45	20.50	20.50	-0.80%	4,066
Jul 16, 2026	20.66	20.67	20.44	20.67	20.67	0.27%	5,355