ETR:TKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	194.00	195.10	189.70	191.80	191.80	-1.03%	784
May 12, 2026	189.40	194.60	188.80	193.80	193.80	2.92%	2,274
May 11, 2026	188.00	190.90	186.80	188.30	188.30	-0.05%	2,355
May 8, 2026	192.20	192.40	186.80	188.40	188.40	-2.28%	861
May 7, 2026	189.80	192.80	189.80	192.80	192.80	1.10%	1,034
May 6, 2026	191.80	192.30	187.40	190.70	190.70	0.10%	1,682
May 5, 2026	194.00	195.90	190.20	190.50	190.50	-0.83%	2,551
May 4, 2026	185.10	193.00	184.10	192.10	192.10	6.02%	2,567
Apr 30, 2026	184.60	184.90	181.10	181.20	181.20	-0.06%	1,198
Apr 29, 2026	182.80	183.00	179.30	181.30	181.30	0.11%	857
Apr 28, 2026	182.90	184.40	181.10	181.10	181.10	-1.25%	836
Apr 27, 2026	180.70	184.50	177.70	183.40	183.40	2.92%	1,331
Apr 24, 2026	180.60	182.30	178.00	178.20	178.20	-1.05%	572
Apr 23, 2026	185.20	186.20	179.70	180.10	180.10	-3.12%	1,724
Apr 22, 2026	186.50	188.80	185.90	185.90	185.90	0.27%	853
Apr 21, 2026	184.90	187.00	184.70	185.40	185.40	1.92%	848
Apr 20, 2026	179.40	182.20	179.40	181.90	181.90	-0.66%	1,267
Apr 17, 2026	182.80	183.20	181.50	183.10	183.10	-	361
Apr 16, 2026	181.50	184.90	181.50	183.10	183.10	1.89%	1,185
Apr 15, 2026	175.30	180.10	175.10	179.70	179.70	2.86%	955
Apr 14, 2026	171.80	175.70	170.60	174.70	174.70	2.04%	1,270
Apr 13, 2026	168.50	171.40	167.90	171.20	171.20	2.88%	1,063
Apr 10, 2026	170.70	170.70	166.40	166.40	166.40	-2.80%	515
Apr 9, 2026	174.00	174.20	169.90	171.20	171.20	-1.27%	1,428
Apr 8, 2026	174.10	175.00	173.00	173.40	173.40	2.91%	1,845
Apr 7, 2026	170.30	173.10	168.00	168.50	168.50	-3.36%	1,694
Apr 2, 2026	171.92	174.36	169.74	174.36	174.36	2.10%	10,510
Apr 1, 2026	171.96	173.28	170.36	170.78	170.78	-0.29%	784
Mar 31, 2026	168.48	171.34	168.00	171.28	171.28	0.38%	972
Mar 30, 2026	167.04	171.04	166.44	170.64	170.64	3.43%	683
Mar 27, 2026	169.00	170.74	164.40	164.98	164.98	-2.71%	541
Mar 26, 2026	168.24	170.12	166.76	169.58	169.58	1.63%	945
Mar 25, 2026	167.72	168.46	164.28	166.86	166.86	-0.39%	338
Mar 24, 2026	174.78	174.78	167.02	167.52	167.52	-2.82%	1,037
Mar 23, 2026	171.86	175.96	171.86	172.38	172.38	-1.23%	1,227
Mar 20, 2026	175.00	175.02	172.20	174.52	174.52	-0.11%	139
Mar 19, 2026	179.14	179.14	174.42	174.72	174.72	-2.07%	427
Mar 18, 2026	179.16	180.90	178.42	178.42	178.42	-1.51%	646
Mar 17, 2026	180.50	181.90	180.00	181.16	181.16	-0.18%	97
Mar 16, 2026	182.00	184.00	181.48	181.48	181.48	-1.03%	659
Mar 13, 2026	184.14	184.14	178.40	183.36	183.36	0.76%	489
Mar 12, 2026	183.18	183.20	181.28	181.98	181.98	1.06%	143
Mar 11, 2026	180.06	182.58	178.82	180.08	180.08	-0.88%	982
Mar 10, 2026	184.12	186.98	178.38	181.68	181.68	-0.92%	1,019
Mar 9, 2026	181.24	183.36	180.18	183.36	183.36	1.38%	845
Mar 6, 2026	184.72	184.72	180.76	180.86	180.86	-2.36%	719
Mar 5, 2026	184.08	186.88	183.66	185.24	185.24	0.41%	833
Mar 4, 2026	186.74	188.76	182.64	184.48	184.48	-0.90%	991
Mar 3, 2026	182.48	186.16	179.20	186.16	186.16	1.64%	2,354
Mar 2, 2026	179.26	184.06	177.24	183.16	183.16	2.05%	1,252