ETR:TEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	335.30	340.25	335.30	336.10	-	0.34%	11
Jun 2, 2026	315.00	336.15	315.00	334.95	334.95	5.12%	929
Jun 1, 2026	324.85	324.85	312.85	318.65	318.65	0.14%	187
May 29, 2026	331.40	331.80	316.80	318.20	318.20	-3.65%	408
May 28, 2026	320.95	330.25	315.00	330.25	330.25	3.54%	327
May 27, 2026	334.55	347.70	315.00	318.95	318.95	-2.91%	1,182
May 26, 2026	314.60	334.75	314.55	328.50	328.50	3.27%	260
May 25, 2026	312.75	320.05	309.75	318.10	318.10	3.90%	398
May 22, 2026	306.60	307.95	304.90	306.15	306.15	1.17%	75
May 21, 2026	295.20	303.95	292.85	302.60	302.60	5.38%	904
May 20, 2026	287.25	287.25	287.25	287.25	287.14	5.55%	11
May 19, 2026	275.10	277.85	268.10	272.15	272.04	-2.33%	746
May 18, 2026	288.00	292.20	278.45	278.65	278.54	-6.02%	573
May 15, 2026	297.20	297.20	291.50	296.50	296.38	-3.89%	523
May 14, 2026	310.25	311.45	305.35	308.50	308.38	0.82%	326
May 13, 2026	313.60	314.30	301.60	306.00	305.88	4.60%	572
May 12, 2026	304.55	306.45	292.55	292.55	292.44	-3.32%	582
May 11, 2026	304.70	311.00	301.60	302.60	302.48	-0.59%	869
May 8, 2026	307.90	311.50	301.35	304.40	304.28	-0.60%	831
May 7, 2026	325.10	326.15	305.40	306.25	306.13	-4.62%	697
May 6, 2026	306.35	321.95	305.60	321.10	320.98	4.30%	1,681
May 5, 2026	289.75	307.85	289.75	307.85	307.73	6.19%	1,116
May 4, 2026	300.30	300.45	288.50	289.90	289.79	-3.17%	2,990
Apr 30, 2026	265.95	299.40	265.85	299.40	299.28	9.51%	3,402
Apr 29, 2026	300.15	308.10	263.55	273.40	273.29	-14.79%	7,483
Apr 28, 2026	341.35	341.40	320.85	320.85	320.73	-5.35%	2,870
Apr 27, 2026	353.90	360.75	333.00	339.00	338.87	-4.56%	1,585
Apr 24, 2026	351.20	355.20	344.80	355.20	355.06	3.06%	1,161
Apr 23, 2026	328.80	344.65	327.75	344.65	344.52	5.66%	487
Apr 22, 2026	330.00	332.45	322.55	326.20	326.07	0.63%	804
Apr 21, 2026	322.15	327.45	320.40	324.15	324.02	1.46%	914
Apr 20, 2026	319.10	325.00	318.40	319.50	319.38	-0.11%	1,199
Apr 17, 2026	312.30	321.90	310.40	319.85	319.73	2.96%	1,582
Apr 16, 2026	312.60	312.65	306.00	310.65	310.53	2.09%	800
Apr 15, 2026	308.70	311.65	303.85	304.30	304.18	-1.51%	665
Apr 14, 2026	317.25	317.30	308.00	308.95	308.83	-0.53%	990
Apr 13, 2026	310.40	312.10	309.35	310.60	310.48	-1.77%	808
Apr 10, 2026	311.35	317.85	311.35	316.20	316.08	2.50%	690
Apr 9, 2026	304.20	314.65	300.65	308.50	308.38	3.73%	1,413
Apr 8, 2026	292.80	299.00	291.90	297.40	297.28	9.54%	1,571
Apr 7, 2026	269.20	275.30	267.45	271.50	271.39	2.01%	1,186
Apr 2, 2026	261.25	268.75	253.40	266.15	266.05	-1.52%	711
Apr 1, 2026	260.40	270.25	260.40	270.25	270.14	10.06%	261
Mar 31, 2026	242.50	248.65	242.15	245.55	245.45	0.95%	298
Mar 30, 2026	259.25	261.20	242.50	243.25	243.16	-6.48%	365
Mar 27, 2026	260.00	260.75	253.30	260.10	260.00	-1.40%	901
Mar 26, 2026	273.30	274.50	261.90	263.80	263.70	-5.62%	579
Mar 25, 2026	281.85	281.85	271.25	279.50	279.39	1.21%	737
Mar 24, 2026	262.95	277.70	259.40	276.15	276.04	5.42%	1,190
Mar 23, 2026	248.45	267.75	246.65	261.95	261.85	3.41%	1,576