ETR:TII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.38%	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
Apr 1, 2026	169.44	169.74	167.50	169.74	168.87	2.43%	433
Mar 31, 2026	164.82	165.72	163.82	165.72	164.87	1.00%	324
Mar 30, 2026	165.66	167.32	164.08	164.08	163.24	-1.68%	164
Mar 27, 2026	165.48	167.04	165.44	166.88	166.03	-1.70%	536
Mar 26, 2026	169.68	169.80	169.64	169.76	168.89	-0.67%	57
Mar 25, 2026	168.46	171.12	168.46	170.90	170.03	2.02%	210
Mar 24, 2026	163.12	168.18	163.12	167.52	166.67	2.27%	156
Mar 23, 2026	162.08	166.92	162.08	163.80	162.96	0.33%	426
Mar 20, 2026	161.88	164.46	161.86	163.26	162.43	-2.93%	94
Mar 18, 2026	167.88	170.00	167.88	168.18	167.32	-0.25%	210
Mar 17, 2026	170.44	170.44	168.46	168.60	167.74	-0.64%	920
Mar 16, 2026	167.54	169.68	166.36	169.68	168.81	1.22%	64
Mar 13, 2026	164.90	167.72	164.90	167.64	166.79	0.65%	284
Mar 12, 2026	171.52	171.52	166.04	166.56	165.71	-3.30%	983
Mar 11, 2026	169.56	173.10	169.56	172.24	171.36	1.14%	192
Mar 10, 2026	168.18	170.46	168.18	170.30	169.43	2.21%	119
Mar 9, 2026	165.14	166.78	164.86	166.62	165.77	-0.41%	359
Mar 6, 2026	171.80	171.80	165.50	167.30	166.45	-3.50%	334
Mar 5, 2026	174.00	174.70	172.42	173.36	172.48	-0.84%	223
Mar 4, 2026	173.06	176.12	173.06	174.82	173.93	-1.94%	282
Mar 3, 2026	178.46	178.92	174.92	178.28	177.37	-0.50%	556
Mar 2, 2026	180.14	183.48	178.80	179.18	178.27	0.74%	278
Feb 27, 2026	179.82	182.12	176.96	177.86	176.95	-1.71%	315
Feb 26, 2026	181.14	181.82	180.04	180.96	180.04	0.06%	238
Feb 25, 2026	180.60	181.06	180.00	180.86	179.94	-0.28%	126
Feb 24, 2026	186.56	189.48	181.36	181.36	180.44	-2.72%	375
Feb 23, 2026	184.88	186.92	184.40	186.44	185.49	0.41%	408
Feb 20, 2026	184.48	186.06	184.48	185.68	184.73	-0.66%	292