ETR:TKNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	15.15	15.15	15.03	15.10	-	0.53%	12
Sep 21, 2026	15.05	15.24	14.94	15.02	15.02	2.18%	8,836
Sep 18, 2026	14.45	14.75	14.42	14.70	14.70	3.11%	528
Sep 17, 2026	14.47	14.49	14.26	14.26	14.26	0.91%	520
Sep 16, 2026	14.34	14.47	14.09	14.13	14.13	-3.03%	1,948
Sep 15, 2026	14.69	14.77	14.50	14.57	14.57	-1.95%	766
Sep 14, 2026	14.90	14.90	14.70	14.86	14.86	0.16%	6
Sep 11, 2026	14.64	14.89	14.64	14.84	14.84	1.31%	10
Sep 10, 2026	14.83	14.83	14.46	14.64	14.64	-0.85%	4,164
Sep 9, 2026	15.20	15.20	14.77	14.77	14.77	-1.47%	581
Sep 8, 2026	15.10	15.22	14.99	14.99	14.99	-1.85%	97
Sep 7, 2026	15.49	15.49	15.22	15.27	15.27	0.07%	6
Sep 4, 2026	15.52	15.59	15.26	15.26	15.26	-0.66%	473
Sep 3, 2026	14.73	15.36	14.73	15.36	15.36	4.50%	324
Sep 2, 2026	14.70	14.70	14.36	14.70	14.70	-0.04%	492
Sep 1, 2026	14.73	14.80	14.70	14.71	14.71	0.60%	87
Aug 31, 2026	14.63	14.71	14.62	14.62	14.62	-2.09%	534
Aug 28, 2026	15.30	15.30	14.92	14.93	14.93	-1.10%	294
Aug 27, 2026	14.90	15.15	14.90	15.10	15.10	1.78%	1,295
Aug 26, 2026	15.04	15.07	14.75	14.83	14.83	-0.24%	212
Aug 25, 2026	14.94	14.94	14.59	14.87	14.87	0.49%	540
Aug 24, 2026	14.80	14.80	14.54	14.80	14.80	0.90%	539
Aug 21, 2026	14.15	14.71	14.15	14.67	14.67	4.61%	133
Aug 20, 2026	14.15	14.38	14.02	14.02	14.02	-0.79%	10
Aug 19, 2026	13.92	14.13	13.75	14.13	14.13	1.92%	3
Aug 18, 2026	13.93	14.12	13.87	13.87	13.87	-0.94%	3
Aug 17, 2026	14.25	14.25	14.00	14.00	14.00	-0.43%	5
Aug 14, 2026	14.23	14.30	14.06	14.06	14.06	1.18%	1,711
Aug 13, 2026	13.82	13.89	13.79	13.89	13.89	1.79%	-
Aug 12, 2026	13.84	13.84	13.65	13.65	13.65	-0.48%	6
Aug 11, 2026	13.73	13.79	13.72	13.72	13.72	-0.22%	162
Aug 10, 2026	13.74	13.83	13.74	13.75	13.75	-0.41%	17
Aug 7, 2026	13.73	13.80	13.73	13.80	13.80	0.22%	-
Aug 6, 2026	14.28	14.28	13.77	13.77	13.77	-1.30%	18
Aug 5, 2026	14.06	14.11	13.95	13.95	13.95	-0.06%	10
Aug 4, 2026	13.82	14.08	13.80	13.96	13.96	1.13%	22
Aug 3, 2026	13.95	13.95	13.63	13.81	13.81	2.40%	16
Jul 31, 2026	13.75	13.78	13.48	13.48	13.48	-0.79%	-
Jul 30, 2026	13.56	13.61	13.56	13.59	13.59	-1.29%	-
Jul 29, 2026	14.03	14.03	13.77	13.77	13.77	-2.09%	-
Jul 28, 2026	13.96	14.06	13.94	14.06	14.06	0.69%	-
Jul 27, 2026	13.54	13.97	13.54	13.97	13.97	1.28%	146
Jul 24, 2026	13.83	13.88	13.79	13.79	13.79	0.06%	-
Jul 23, 2026	14.03	14.16	13.78	13.78	13.78	-1.82%	97
Jul 22, 2026	14.46	14.46	14.04	14.04	14.04	-0.99%	639
Jul 21, 2026	13.89	14.18	13.89	14.18	14.18	2.58%	27
Jul 20, 2026	13.60	13.82	13.60	13.82	13.82	1.77%	1,146
Jul 17, 2026	13.73	13.79	13.58	13.58	13.58	-3.63%	506
Jul 16, 2026	14.08	14.16	14.08	14.09	14.09	-0.82%	2,119
Jul 15, 2026	14.23	14.27	14.09	14.21	14.21	1.79%	266