ETR:TII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	267.15	270.35	265.30	267.75	267.75	2.82%	577
Jun 12, 2026	254.90	261.00	254.90	260.40	260.40	3.68%	467
Jun 11, 2026	248.15	254.85	247.25	251.15	251.15	1.78%	777
Jun 10, 2026	248.30	252.75	245.35	246.75	246.75	0.59%	1,091
Jun 9, 2026	254.70	256.90	245.00	245.30	245.30	-3.39%	817
Jun 8, 2026	250.80	255.25	249.30	253.90	253.90	0.89%	1,437
Jun 5, 2026	259.65	260.85	251.65	251.65	251.65	-4.52%	2,118
Jun 4, 2026	267.45	268.35	262.30	263.55	263.55	-0.45%	6,087
Jun 3, 2026	264.00	268.95	262.20	264.75	264.75	1.77%	690
Jun 2, 2026	249.35	260.15	249.35	260.15	260.15	2.79%	6,308
Jun 1, 2026	263.40	263.40	249.90	253.10	253.10	-4.74%	1,137
May 29, 2026	270.55	273.05	264.70	265.70	265.70	-2.98%	165
May 28, 2026	273.60	274.85	271.25	273.85	273.85	0.68%	300
May 27, 2026	280.10	290.60	270.40	272.00	272.00	-2.26%	633
May 26, 2026	272.00	280.50	269.65	278.30	278.30	2.98%	1,327
May 25, 2026	269.90	272.50	269.90	270.25	270.25	0.22%	287
May 22, 2026	256.95	269.65	256.95	269.65	269.65	5.56%	801
May 21, 2026	261.95	262.05	255.30	255.45	255.45	-1.01%	468
May 20, 2026	261.95	263.20	258.00	258.05	258.05	-0.25%	724
May 19, 2026	257.65	258.70	251.15	258.70	258.70	0.04%	767
May 18, 2026	259.55	264.05	257.15	258.60	258.60	-1.77%	683
May 15, 2026	262.20	263.25	257.05	263.25	263.25	-0.60%	688
May 14, 2026	261.50	264.85	260.55	264.85	264.85	1.34%	523
May 13, 2026	253.55	262.45	253.55	261.35	261.35	6.13%	5,089
May 12, 2026	253.35	254.05	245.95	246.25	246.25	-0.95%	276
May 11, 2026	245.50	250.80	244.50	248.60	248.60	1.02%	1,892
May 8, 2026	244.85	246.70	244.65	246.10	246.10	2.12%	215
May 7, 2026	245.80	245.80	239.30	241.00	241.00	-2.09%	559
May 6, 2026	235.85	246.15	235.85	246.15	246.15	3.03%	303
May 5, 2026	239.60	239.90	236.20	238.90	238.90	0.89%	563
May 4, 2026	241.95	244.95	238.00	238.00	236.79	0.55%	1,438
Apr 30, 2026	228.90	236.70	228.70	236.70	235.49	2.49%	261
Apr 29, 2026	228.60	233.00	228.00	230.95	229.77	1.65%	198
Apr 28, 2026	228.55	229.95	226.75	227.20	226.04	-1.58%	331
Apr 27, 2026	235.70	236.20	228.45	230.85	229.67	-2.02%	913
Apr 24, 2026	240.85	245.75	232.55	235.60	234.40	-1.85%	2,146
Apr 23, 2026	223.35	240.05	220.80	240.05	238.83	19.70%	2,062
Apr 22, 2026	199.36	202.05	198.82	200.55	199.53	1.37%	450
Apr 21, 2026	199.70	199.70	197.84	197.84	196.83	0.25%	367
Apr 20, 2026	196.46	198.20	196.46	197.34	196.33	1.44%	286
Apr 17, 2026	190.80	194.54	190.76	194.54	193.55	2.44%	159
Apr 16, 2026	183.92	189.90	183.42	189.90	188.93	4.57%	1,399
Apr 15, 2026	186.00	186.00	181.60	181.60	180.67	-1.34%	291
Apr 14, 2026	183.74	184.54	182.48	184.06	183.12	1.10%	142
Apr 13, 2026	182.24	182.54	181.46	182.06	181.13	-0.69%	258
Apr 10, 2026	182.78	183.32	182.60	183.32	182.39	-0.07%	124
Apr 9, 2026	180.00	183.44	180.00	183.44	182.50	3.03%	109
Apr 8, 2026	177.98	178.04	176.48	178.04	177.13	4.52%	202
Apr 7, 2026	171.90	172.14	169.42	170.34	169.47	1.18%	70
Apr 2, 2026	166.66	168.36	166.60	168.36	167.50	-0.81%	117