ETR:T3MP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	39.33	39.46	39.33	39.45	39.45	0.87%	240
Sep 21, 2026	38.89	39.24	38.89	39.11	39.11	0.80%	258
Sep 18, 2026	39.25	39.25	38.80	38.80	38.80	-0.58%	41
Sep 17, 2026	39.10	39.25	38.82	39.02	39.02	0.58%	273
Sep 16, 2026	38.49	38.80	38.49	38.80	38.80	0.83%	70
Sep 15, 2026	38.52	38.59	38.23	38.48	38.48	-0.32%	134
Sep 14, 2026	39.18	39.20	38.50	38.60	38.60	-1.77%	131
Sep 11, 2026	39.00	39.31	39.00	39.30	39.30	1.13%	326
Sep 10, 2026	39.30	39.30	38.86	38.86	38.86	-0.74%	456
Sep 9, 2026	39.64	39.64	39.09	39.15	39.15	-1.12%	191
Sep 8, 2026	39.69	39.69	39.50	39.59	39.59	-0.64%	179
Sep 7, 2026	39.89	39.90	39.66	39.85	39.85	0.62%	475
Sep 4, 2026	39.51	39.68	39.49	39.60	39.60	0.38%	636
Sep 3, 2026	39.34	39.45	39.18	39.45	39.45	0.75%	516
Sep 2, 2026	39.00	39.16	38.83	39.16	39.16	-0.17%	71
Sep 1, 2026	39.53	39.54	39.11	39.22	39.22	-0.39%	4,771
Aug 31, 2026	39.56	39.79	39.38	39.38	39.38	-0.48%	469
Aug 28, 2026	39.86	39.86	39.57	39.57	39.57	0.04%	174
Aug 27, 2026	39.78	39.87	39.55	39.55	39.55	0.15%	343
Aug 26, 2026	39.31	39.59	39.31	39.49	39.49	0.05%	282
Aug 25, 2026	39.51	39.61	39.44	39.47	39.47	0.66%	1,693
Aug 24, 2026	39.50	39.52	39.20	39.21	39.21	-0.43%	879
Aug 21, 2026	39.28	39.62	39.28	39.38	39.38	0.25%	640
Aug 20, 2026	39.47	39.47	39.11	39.28	39.28	-0.68%	1,118
Aug 19, 2026	39.75	39.99	39.49	39.55	39.55	-0.59%	1,342
Aug 18, 2026	40.42	40.43	39.79	39.79	39.79	-2.02%	492
Aug 17, 2026	40.74	40.74	40.54	40.61	40.61	-	901
Aug 14, 2026	40.82	40.84	40.61	40.61	40.61	-0.49%	602
Aug 13, 2026	40.82	41.04	40.81	40.81	40.81	-0.15%	731
Aug 12, 2026	41.09	41.11	40.87	40.87	40.87	-0.07%	1,027
Aug 11, 2026	40.83	40.90	40.55	40.90	40.90	0.43%	65
Aug 10, 2026	41.11	41.11	40.70	40.72	40.72	-0.20%	322
Aug 7, 2026	40.78	40.80	40.63	40.80	40.80	-0.05%	78
Aug 6, 2026	40.82	40.86	40.72	40.82	40.82	0.09%	392
Aug 5, 2026	41.29	41.29	40.79	40.79	40.79	0.41%	2,189
Aug 4, 2026	40.45	40.62	40.10	40.62	40.62	1.65%	236
Aug 3, 2026	40.22	40.22	39.73	39.96	39.96	0.48%	683
Jul 31, 2026	40.21	40.21	39.75	39.77	39.77	0.25%	722
Jul 30, 2026	39.71	39.83	39.56	39.67	39.67	0.19%	255
Jul 29, 2026	40.48	40.48	39.60	39.60	39.60	-1.59%	773
Jul 28, 2026	40.42	40.47	40.16	40.24	40.24	0.19%	435
Jul 27, 2026	40.97	40.97	40.16	40.16	40.16	-0.77%	343
Jul 24, 2026	40.48	40.57	40.42	40.47	40.47	0.58%	858
Jul 23, 2026	40.54	40.54	40.24	40.24	40.24	-0.41%	3,552
Jul 22, 2026	39.91	40.44	39.91	40.40	40.40	0.19%	169
Jul 21, 2026	40.04	40.33	40.04	40.33	40.33	0.72%	380
Jul 20, 2026	40.18	40.45	40.04	40.04	40.04	0.04%	242
Jul 17, 2026	40.07	40.11	39.85	40.02	40.02	-0.79%	414
Jul 16, 2026	40.46	40.46	40.05	40.34	40.34	-0.01%	82
Jul 15, 2026	40.79	40.81	40.35	40.35	40.35	-0.26%	770