ETR:TNIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	11.90	11.92	11.56	11.72	11.72	-2.01%	117,031
Sep 9, 2026	12.06	12.16	11.84	11.96	11.96	-0.50%	82,383
Sep 8, 2026	11.70	12.10	11.68	12.02	12.02	2.21%	138,297
Sep 7, 2026	11.76	11.98	11.64	11.76	11.76	-0.34%	185,455
Sep 4, 2026	11.50	11.80	11.38	11.80	11.80	2.79%	230,691
Sep 3, 2026	11.56	11.58	11.30	11.48	11.48	-0.69%	431,815
Sep 2, 2026	11.60	11.76	11.52	11.56	11.56	-1.53%	134,291
Sep 1, 2026	11.88	11.90	11.52	11.74	11.74	-1.18%	218,867
Aug 31, 2026	11.74	11.98	11.72	11.88	11.88	1.37%	88,642
Aug 28, 2026	11.64	11.88	11.60	11.72	11.72	0.17%	87,061
Aug 27, 2026	11.46	11.78	11.42	11.70	11.70	2.09%	242,879
Aug 26, 2026	11.50	11.60	11.36	11.46	11.46	-1.04%	137,485
Aug 25, 2026	11.32	11.78	11.24	11.58	11.58	3.21%	237,885
Aug 24, 2026	11.60	11.68	11.12	11.22	11.22	-3.28%	259,999
Aug 21, 2026	11.74	11.98	11.50	11.60	11.60	-0.34%	199,106
Aug 20, 2026	12.84	12.86	11.54	11.64	11.64	-5.37%	659,749
Aug 19, 2026	12.22	12.54	12.18	12.30	12.30	-	175,400
Aug 18, 2026	12.02	12.30	12.00	12.30	12.30	1.82%	121,655
Aug 17, 2026	12.36	12.40	12.06	12.08	12.08	-2.11%	62,893
Aug 14, 2026	12.40	12.46	12.26	12.34	12.34	-1.12%	60,783
Aug 13, 2026	12.50	12.64	12.34	12.48	12.48	1.13%	133,599
Aug 12, 2026	12.46	12.50	12.32	12.34	12.34	-0.80%	50,417
Aug 11, 2026	12.14	12.48	12.06	12.44	12.44	2.47%	78,031
Aug 10, 2026	12.12	12.24	12.02	12.14	12.14	0.83%	91,574
Aug 7, 2026	12.10	12.20	11.98	12.04	12.04	-1.15%	61,822
Aug 6, 2026	12.42	12.42	12.12	12.18	12.18	-1.77%	55,117
Aug 5, 2026	12.66	12.76	12.38	12.40	12.40	-1.27%	76,495
Aug 4, 2026	12.20	12.56	11.98	12.56	12.56	2.28%	254,530
Aug 3, 2026	12.28	12.60	12.20	12.28	12.28	-	226,908
Jul 31, 2026	12.54	12.54	12.10	12.28	12.28	-0.81%	281,133
Jul 30, 2026	12.62	12.62	12.26	12.38	12.38	-2.52%	183,955
Jul 29, 2026	12.68	12.80	12.56	12.70	12.70	0.79%	93,655
Jul 28, 2026	12.62	12.78	12.52	12.60	12.60	-0.79%	72,842
Jul 27, 2026	13.20	13.20	12.68	12.70	12.70	-2.01%	238,704
Jul 24, 2026	12.74	13.08	12.74	12.96	12.96	2.05%	258,008
Jul 23, 2026	12.42	12.84	12.30	12.70	12.70	3.08%	151,504
Jul 22, 2026	12.04	12.44	11.78	12.32	12.32	3.01%	157,081
Jul 21, 2026	11.90	12.04	11.80	11.96	11.96	0.67%	46,421
Jul 20, 2026	11.80	11.94	11.70	11.88	11.88	0.34%	59,750
Jul 17, 2026	11.90	11.90	11.64	11.84	11.84	-2.15%	101,033
Jul 16, 2026	12.16	12.24	11.96	12.10	12.10	-0.33%	59,705
Jul 15, 2026	12.16	12.18	12.04	12.14	12.14	-0.33%	45,166
Jul 14, 2026	12.14	12.22	12.06	12.18	12.18	-0.49%	56,082
Jul 13, 2026	12.44	12.54	12.22	12.24	12.24	-2.55%	74,268
Jul 10, 2026	12.82	12.82	12.50	12.56	12.56	-2.03%	72,786
Jul 9, 2026	12.90	13.00	12.76	12.82	12.82	-	52,913
Jul 8, 2026	12.90	12.96	12.58	12.82	12.82	-0.62%	161,701
Jul 7, 2026	13.18	13.20	12.76	12.90	12.90	-1.68%	156,061
Jul 6, 2026	12.90	13.14	12.80	13.12	13.12	2.50%	397,253
Jul 3, 2026	12.50	12.86	12.50	12.80	12.80	2.56%	216,903