ETR:TII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	249.20	250.45	243.60	244.45	244.45	-2.82%	396
Jul 23, 2026	248.55	252.65	239.20	251.55	251.55	-2.78%	6,439
Jul 22, 2026	251.10	258.75	248.35	258.75	258.75	0.35%	962
Jul 21, 2026	255.80	259.25	255.50	257.85	257.85	1.80%	742
Jul 20, 2026	248.90	255.90	248.90	253.30	253.30	2.55%	582
Jul 17, 2026	248.30	250.85	245.20	247.00	247.00	-2.68%	7,292
Jul 16, 2026	258.30	258.45	252.75	253.80	253.80	-3.15%	954
Jul 15, 2026	272.60	272.60	260.15	262.05	262.05	-2.58%	684
Jul 14, 2026	271.00	275.05	263.95	269.00	269.00	0.86%	569
Jul 13, 2026	266.50	267.55	263.00	266.70	266.70	-2.04%	777
Jul 10, 2026	267.25	272.35	265.90	272.25	272.25	-0.20%	483
Jul 9, 2026	265.75	273.85	265.05	272.80	272.80	3.27%	2,304
Jul 8, 2026	256.55	265.00	253.45	264.15	264.15	4.51%	1,337
Jul 7, 2026	261.40	261.40	251.05	252.75	252.75	-4.95%	598
Jul 6, 2026	259.00	267.65	259.00	265.90	265.90	2.13%	868
Jul 3, 2026	259.00	263.20	254.75	260.35	260.35	0.58%	91
Jul 2, 2026	264.30	265.50	256.45	258.85	258.85	-1.43%	772
Jul 1, 2026	260.90	263.55	256.35	262.60	262.60	1.68%	671
Jun 30, 2026	250.65	259.70	250.65	258.25	258.25	3.84%	771
Jun 29, 2026	249.00	253.60	242.45	248.70	248.70	-6.08%	4,865
Jun 26, 2026	267.25	269.10	262.70	264.80	264.80	-2.59%	926
Jun 25, 2026	269.60	277.05	269.10	271.85	271.85	1.53%	7,327
Jun 24, 2026	267.75	271.10	266.55	267.75	267.75	0.06%	399
Jun 23, 2026	286.60	286.60	266.70	267.60	267.60	-7.26%	2,087
Jun 22, 2026	279.00	291.50	279.00	288.55	288.55	2.96%	8,462
Jun 19, 2026	282.00	282.00	280.00	280.25	280.25	1.76%	91
Jun 18, 2026	274.05	276.75	274.05	275.40	275.40	4.83%	233
Jun 17, 2026	265.75	268.30	262.70	262.70	262.70	-2.14%	618
Jun 16, 2026	269.35	274.50	267.90	268.45	268.45	0.26%	503
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