ETR:TL0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	316.00	331.60	315.90	331.00	-	4.33%	17,829
Oct 1, 2026	315.20	319.50	313.70	317.25	317.25	3.44%	21,028
Sep 30, 2026	312.20	312.90	304.80	306.70	306.70	-1.87%	12,708
Sep 29, 2026	315.10	316.65	310.35	312.55	312.55	-1.37%	8,655
Sep 28, 2026	325.15	326.35	316.50	316.90	316.90	-2.54%	11,623
Sep 25, 2026	334.15	339.00	323.05	325.15	325.15	-1.89%	26,399
Sep 24, 2026	331.60	335.40	329.35	331.40	331.40	-0.76%	10,812
Sep 23, 2026	332.45	339.15	330.95	333.95	333.95	1.55%	15,941
Sep 22, 2026	327.80	331.75	325.80	328.85	328.85	0.83%	16,814
Sep 21, 2026	320.50	329.50	320.25	326.15	326.15	3.31%	26,878
Sep 18, 2026	321.15	323.35	314.85	315.70	315.70	-1.19%	23,234
Sep 17, 2026	315.15	325.15	315.10	319.50	319.50	1.78%	24,489
Sep 16, 2026	309.90	316.10	308.50	313.90	313.90	0.48%	16,284
Sep 15, 2026	311.15	313.55	307.55	312.40	312.40	-0.35%	15,159
Sep 14, 2026	311.45	318.70	309.75	313.50	313.50	-0.56%	30,053
Sep 11, 2026	314.50	317.35	310.85	315.25	315.25	0.19%	15,847
Sep 10, 2026	315.25	317.65	309.70	314.65	314.65	-0.88%	23,240
Sep 9, 2026	315.55	322.00	312.25	317.45	317.45	0.76%	23,882
Sep 8, 2026	305.35	316.30	303.40	315.05	315.05	3.38%	22,172
Sep 7, 2026	304.40	306.80	303.40	304.75	304.75	0.20%	19,543
Sep 4, 2026	318.85	319.45	303.00	304.15	304.15	-7.30%	54,266
Sep 3, 2026	308.90	328.50	308.90	328.10	328.10	7.45%	37,252
Sep 2, 2026	308.90	311.15	302.05	305.35	305.35	-1.67%	15,395
Sep 1, 2026	316.70	316.85	304.75	310.55	310.55	-0.75%	21,936
Aug 31, 2026	301.45	315.00	297.90	312.90	312.90	3.18%	30,735
Aug 28, 2026	305.25	308.00	302.50	303.25	303.25	0.21%	11,909
Aug 27, 2026	297.35	303.80	296.50	302.60	302.60	2.63%	26,517
Aug 26, 2026	300.35	301.65	293.95	294.85	294.85	-2.72%	24,595
Aug 25, 2026	301.70	303.45	299.50	303.10	303.10	-0.79%	11,704
Aug 24, 2026	310.15	311.00	301.70	305.50	305.50	-0.86%	24,745
Aug 21, 2026	297.25	311.75	297.20	308.15	308.15	4.74%	43,172
Aug 20, 2026	301.10	301.20	290.70	294.20	294.20	-1.24%	28,821
Aug 19, 2026	289.05	298.10	288.40	297.90	297.90	2.30%	16,704
Aug 18, 2026	291.15	293.55	286.40	291.20	291.20	-0.68%	24,930
Aug 17, 2026	297.30	297.30	291.45	293.20	293.20	0.83%	15,140
Aug 14, 2026	294.70	303.10	289.75	290.80	290.80	0.57%	31,292
Aug 13, 2026	284.70	290.80	281.70	289.15	289.15	2.99%	13,836
Aug 12, 2026	288.55	290.20	280.60	280.75	280.75	-2.60%	14,325
Aug 11, 2026	286.80	291.00	285.90	288.25	288.25	1.26%	19,019
Aug 10, 2026	286.70	287.65	282.45	284.65	284.65	-0.99%	17,868
Aug 7, 2026	278.75	288.30	278.00	287.50	287.50	3.23%	16,003
Aug 6, 2026	278.50	280.20	273.70	278.50	278.50	-0.29%	14,437
Aug 5, 2026	284.65	284.70	277.80	279.30	279.30	-0.57%	24,590
Aug 4, 2026	282.95	283.60	278.40	280.90	280.90	-0.11%	38,175
Aug 3, 2026	272.70	281.70	268.70	281.20	281.20	5.65%	29,919
Jul 31, 2026	274.35	275.75	263.50	266.15	266.15	0.32%	27,114
Jul 30, 2026	261.65	268.20	261.00	265.30	265.30	-0.51%	39,729
Jul 29, 2026	268.50	271.40	265.20	266.65	266.65	-1.00%	22,915
Jul 28, 2026	268.45	270.75	264.70	269.35	269.35	-0.44%	20,589
Jul 27, 2026	277.75	279.20	267.80	270.55	270.55	-0.81%	53,701