ETR:TNIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	10.64	10.82	10.64	10.76	-	2.09%	22,186
May 22, 2026	10.36	10.58	10.22	10.54	10.54	2.33%	98,968
May 21, 2026	10.40	10.40	10.18	10.30	10.30	-0.58%	81,956
May 20, 2026	10.40	10.50	10.16	10.36	10.36	-1.15%	97,222
May 19, 2026	10.44	10.78	10.44	10.48	10.48	-0.19%	120,166
May 18, 2026	10.38	10.62	10.36	10.50	10.50	-0.19%	111,964
May 15, 2026	10.44	10.60	10.28	10.52	10.52	-0.19%	195,052
May 14, 2026	10.16	10.54	9.89	10.54	10.54	4.36%	100,516
May 13, 2026	9.99	10.10	9.75	10.10	10.10	3.91%	270,096
May 12, 2026	9.85	9.86	9.72	9.72	9.72	-2.02%	100,423
May 11, 2026	10.10	10.16	9.80	9.92	9.92	-1.78%	210,477
May 8, 2026	10.02	10.12	9.97	10.10	10.10	0.20%	68,091
May 7, 2026	10.22	10.34	10.02	10.08	10.08	-0.79%	99,693
May 6, 2026	10.06	10.28	9.97	10.16	10.16	1.40%	110,506
May 5, 2026	10.12	10.30	9.94	10.02	10.02	-0.40%	123,829
May 4, 2026	10.36	10.46	10.06	10.06	10.06	-2.14%	127,483
Apr 30, 2026	10.04	10.34	9.97	10.28	10.28	1.78%	126,157
Apr 29, 2026	10.16	10.22	10.02	10.10	10.10	-0.20%	100,673
Apr 28, 2026	10.08	10.24	9.93	10.12	10.12	0.60%	101,655
Apr 27, 2026	10.16	10.18	9.99	10.06	10.06	-0.40%	62,543
Apr 24, 2026	10.14	10.30	9.95	10.10	10.10	-0.39%	206,106
Apr 23, 2026	9.60	10.18	9.56	10.14	10.14	4.75%	301,866
Apr 22, 2026	9.97	9.98	9.61	9.68	9.68	-2.22%	186,261
Apr 21, 2026	9.85	10.04	9.75	9.90	9.90	-0.20%	186,029
Apr 20, 2026	9.90	10.08	9.80	9.92	9.92	-1.00%	276,077
Apr 17, 2026	9.66	10.02	9.62	10.02	10.02	3.19%	400,310
Apr 16, 2026	10.06	10.22	9.62	9.71	9.71	-1.22%	451,257
Apr 15, 2026	10.56	10.56	9.65	9.83	9.83	-7.09%	659,321
Apr 14, 2026	10.80	11.00	10.06	10.58	10.58	3.93%	369,180
Apr 13, 2026	10.20	10.20	9.68	10.18	10.18	-1.17%	350,849
Apr 10, 2026	10.14	10.48	10.14	10.30	10.30	2.18%	71,423
Apr 9, 2026	10.30	10.30	10.06	10.08	10.08	-2.33%	43,493
Apr 8, 2026	10.44	10.74	10.32	10.32	10.32	3.72%	178,070
Apr 7, 2026	10.06	10.18	9.84	9.95	9.95	-1.49%	89,781
Apr 2, 2026	10.38	10.38	10.04	10.10	10.10	-1.75%	47,808
Apr 1, 2026	10.18	10.38	10.02	10.28	10.28	0.98%	163,166
Mar 31, 2026	10.12	10.26	10.08	10.18	10.18	0.20%	115,244
Mar 30, 2026	10.12	10.22	10.00	10.16	10.16	-	92,155
Mar 27, 2026	10.28	10.28	10.00	10.16	10.16	-1.74%	91,863
Mar 26, 2026	10.36	10.40	10.22	10.34	10.34	-0.58%	61,638
Mar 25, 2026	10.38	10.48	10.28	10.40	10.40	0.78%	88,824
Mar 24, 2026	10.46	10.46	10.20	10.32	10.32	-0.96%	54,490
Mar 23, 2026	9.89	10.50	9.72	10.42	10.42	3.17%	266,804
Mar 20, 2026	10.40	10.42	10.08	10.10	10.10	-2.13%	209,260
Mar 19, 2026	10.42	10.54	10.28	10.32	10.32	-1.53%	204,353
Mar 18, 2026	10.86	10.90	10.22	10.48	10.48	-3.50%	307,197
Mar 17, 2026	10.78	10.98	10.60	10.86	10.86	1.50%	88,057
Mar 16, 2026	10.80	10.86	10.62	10.70	10.70	-0.19%	81,963
Mar 13, 2026	10.68	10.86	10.54	10.72	10.72	-	62,672
Mar 12, 2026	10.72	10.78	10.66	10.72	10.72	-0.37%	57,042