ETR:TNIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	12.62	12.62	12.62	12.62	-	-0.63%	52
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
Jul 2, 2026	12.52	12.64	12.36	12.48	12.48	-1.11%	95,417
Jul 1, 2026	12.68	12.76	12.54	12.62	12.62	-0.16%	88,561
Jun 30, 2026	12.80	12.90	12.56	12.64	12.64	-1.71%	206,484
Jun 29, 2026	12.42	12.86	12.40	12.86	12.86	4.21%	165,843
Jun 26, 2026	11.86	12.36	11.86	12.34	12.34	3.35%	144,264
Jun 25, 2026	12.22	12.24	11.74	11.94	11.94	-1.65%	115,541
Jun 24, 2026	12.44	12.44	11.82	12.14	12.14	-1.46%	105,186
Jun 23, 2026	12.08	12.38	11.90	12.32	12.32	0.98%	232,650
Jun 22, 2026	12.94	12.94	12.08	12.20	12.20	-5.43%	249,755
Jun 19, 2026	12.70	13.42	12.58	12.90	12.90	3.20%	792,990
Jun 18, 2026	12.90	13.16	12.24	12.50	12.50	1.13%	393,766
Jun 17, 2026	12.28	12.58	12.26	12.36	12.36	0.16%	173,198
Jun 16, 2026	11.94	12.48	11.92	12.34	12.34	2.66%	306,172
Jun 15, 2026	11.74	12.06	11.64	12.02	12.02	3.98%	216,209
Jun 12, 2026	11.00	11.60	11.00	11.56	11.56	5.28%	218,922
Jun 11, 2026	10.72	11.06	10.72	10.98	10.98	2.43%	113,506
Jun 10, 2026	10.70	10.82	10.50	10.72	10.72	-0.37%	69,802
Jun 9, 2026	10.72	10.94	10.64	10.76	10.76	-	89,755
Jun 8, 2026	10.72	10.76	10.40	10.76	10.76	-0.92%	107,107
Jun 5, 2026	10.88	11.16	10.86	10.86	10.86	-0.37%	178,087
Jun 4, 2026	10.42	10.96	10.36	10.90	10.90	4.01%	157,243
Jun 3, 2026	10.48	10.60	10.38	10.48	10.48	-0.19%	75,251
Jun 2, 2026	10.76	10.84	10.50	10.50	10.50	-2.05%	75,923
Jun 1, 2026	10.84	10.92	10.70	10.72	10.72	-0.92%	72,887
May 29, 2026	10.96	11.02	10.80	10.82	10.82	-0.55%	86,882
May 28, 2026	10.92	10.96	10.70	10.88	10.88	-0.91%	76,816
May 27, 2026	10.68	11.00	10.64	10.98	10.98	3.39%	152,081
May 26, 2026	10.62	10.78	10.50	10.62	10.62	0.19%	81,648
May 25, 2026	10.64	10.82	10.60	10.60	10.60	0.57%	125,922
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