ETR:TNIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	14.50	14.50	13.88	13.98	13.98	-3.59%	256,551
Oct 21, 2026	14.20	14.60	14.16	14.50	14.50	3.57%	398,569
Oct 20, 2026	13.18	14.26	13.14	14.00	14.00	6.54%	533,234
Oct 19, 2026	12.84	13.14	12.52	13.14	13.14	2.82%	213,240
Oct 16, 2026	12.50	12.98	12.50	12.78	12.78	1.91%	218,706
Oct 15, 2026	12.14	12.54	12.06	12.54	12.54	2.62%	143,444
Oct 14, 2026	11.90	12.26	11.88	12.22	12.22	3.38%	194,239
Oct 13, 2026	11.68	11.84	11.64	11.82	11.82	1.55%	62,354
Oct 12, 2026	11.80	11.80	11.62	11.64	11.64	-0.34%	85,665
Oct 9, 2026	11.50	11.84	11.50	11.68	11.68	1.21%	142,319
Oct 8, 2026	11.64	11.64	11.50	11.54	11.54	-0.86%	86,745
Oct 7, 2026	11.56	11.66	11.50	11.64	11.64	0.69%	144,966
Oct 6, 2026	11.78	11.78	11.54	11.56	11.56	-1.37%	105,159
Oct 5, 2026	11.80	11.88	11.70	11.72	11.72	-0.34%	86,889
Oct 2, 2026	11.80	12.08	11.72	11.76	11.76	-0.34%	96,718
Oct 1, 2026	12.06	12.06	11.80	11.80	11.80	-2.16%	135,105
Sep 30, 2026	12.08	12.22	12.00	12.06	12.06	0.50%	169,343
Sep 29, 2026	11.68	12.10	11.68	12.00	12.00	2.56%	270,476
Sep 28, 2026	11.40	11.82	11.32	11.70	11.70	3.17%	92,421
Sep 25, 2026	11.52	11.62	11.34	11.34	11.34	-1.56%	104,834
Sep 24, 2026	11.78	11.88	11.52	11.52	11.52	-1.37%	130,486
Sep 23, 2026	11.70	11.72	11.46	11.68	11.68	0.34%	160,317
Sep 22, 2026	11.34	11.78	11.30	11.64	11.64	2.65%	272,221
Sep 21, 2026	11.50	11.70	11.34	11.34	11.34	-0.87%	123,190
Sep 18, 2026	11.56	11.68	11.40	11.44	11.44	-1.04%	257,971
Sep 17, 2026	11.54	11.66	11.40	11.56	11.56	0.87%	335,446
Sep 16, 2026	11.42	11.58	11.18	11.46	11.46	1.06%	202,289
Sep 15, 2026	11.54	11.72	11.34	11.34	11.34	-1.56%	236,562
Sep 14, 2026	11.60	11.66	11.48	11.52	11.52	-0.86%	343,699
Sep 11, 2026	11.70	11.78	11.60	11.62	11.62	-0.85%	164,031
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