ETR:TII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	279.90	280.60	272.75	276.80	276.80	-0.52%	225
Nov 3, 2026	271.50	282.30	271.50	278.25	278.25	1.11%	226
Nov 2, 2026	272.15	278.00	270.95	275.20	275.20	2.15%	103
Oct 30, 2026	273.20	275.85	269.15	269.40	269.40	-1.04%	389
Oct 29, 2026	275.00	279.05	273.05	273.60	272.24	-0.07%	49
Oct 28, 2026	279.75	280.55	273.80	273.80	272.44	-0.36%	325
Oct 27, 2026	264.65	275.05	264.65	274.80	273.43	4.99%	268
Oct 26, 2026	255.30	261.75	255.05	261.75	260.45	3.15%	140
Oct 23, 2026	252.20	253.90	247.95	253.75	252.49	1.52%	123
Oct 22, 2026	250.90	254.20	248.20	249.95	248.71	-1.79%	415
Oct 21, 2026	248.00	254.50	248.00	254.50	253.23	1.90%	171
Oct 20, 2026	244.80	251.10	243.35	249.75	248.51	2.17%	251
Oct 19, 2026	252.30	252.30	244.45	244.45	243.23	-2.55%	158
Oct 16, 2026	247.90	252.15	245.40	250.85	249.60	1.72%	32
Oct 15, 2026	249.60	252.45	244.90	246.60	245.37	-2.80%	108
Oct 14, 2026	255.65	256.95	253.30	253.70	252.44	1.30%	319
Oct 13, 2026	249.40	250.95	248.50	250.45	249.20	-0.73%	286
Oct 12, 2026	252.75	252.75	250.00	252.30	251.04	-0.26%	72
Oct 9, 2026	259.40	259.90	252.95	252.95	251.69	-2.00%	132
Oct 8, 2026	258.45	258.45	254.80	258.10	256.82	0.90%	287
Oct 7, 2026	264.55	264.55	255.80	255.80	254.53	-2.81%	69
Oct 6, 2026	264.05	264.05	261.85	263.20	261.89	1.46%	255
Oct 5, 2026	261.00	262.45	258.80	259.40	258.11	-1.26%	351
Oct 2, 2026	250.55	262.70	250.55	262.70	261.39	5.69%	80
Oct 1, 2026	253.30	253.70	247.75	248.55	247.31	0.44%	295
Sep 30, 2026	246.65	249.15	246.60	247.45	246.22	-0.70%	92
Sep 29, 2026	244.35	249.50	244.35	249.20	247.96	2.83%	296
Sep 28, 2026	241.95	243.15	239.55	242.35	241.14	0.02%	244
Sep 25, 2026	239.25	243.55	237.60	242.30	241.09	2.58%	206
Sep 24, 2026	237.35	238.65	235.95	236.20	235.02	-0.82%	117
Sep 23, 2026	236.35	238.20	234.00	238.15	236.96	1.13%	601
Sep 22, 2026	234.85	235.75	233.60	235.50	234.33	0.56%	281
Sep 21, 2026	233.35	235.45	229.25	234.20	233.03	1.56%	261
Sep 18, 2026	224.90	231.10	224.90	230.60	229.45	2.40%	1,892
Sep 17, 2026	228.70	230.20	225.20	225.20	224.08	-1.85%	74
Sep 16, 2026	228.90	230.75	228.65	229.45	228.31	0.24%	98
Sep 15, 2026	228.80	231.65	228.80	228.90	227.76	0.42%	80
Sep 14, 2026	228.75	228.75	223.15	227.95	226.82	-3.08%	607
Sep 11, 2026	224.20	235.20	224.20	235.20	234.03	4.93%	194
Sep 10, 2026	224.90	224.90	220.75	224.15	223.03	0.07%	348
Sep 9, 2026	222.40	224.05	220.30	224.00	222.89	0.47%	280
Sep 8, 2026	226.05	226.05	222.30	222.95	221.84	-0.20%	1,256
Sep 7, 2026	223.75	224.25	220.60	223.40	222.29	0.52%	1,110
Sep 4, 2026	221.50	223.70	218.85	222.25	221.14	2.33%	576
Sep 3, 2026	218.85	218.85	214.65	217.20	216.12	-1.94%	124
Sep 2, 2026	219.00	221.50	216.55	221.50	220.40	1.58%	585
Sep 1, 2026	225.80	226.50	217.50	218.05	216.96	-2.87%	1,073
Aug 31, 2026	224.90	226.10	224.25	224.50	223.38	0.04%	21
Aug 28, 2026	228.25	229.90	224.40	224.40	223.28	-2.20%	169
Aug 27, 2026	227.45	229.45	225.00	229.45	228.31	1.84%	272