ETR:TOTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	78.48	78.81	77.38	78.50	78.50	-0.56%	25,317
Mar 26, 2026	77.50	78.94	77.28	78.94	78.94	2.61%	35,422
Mar 25, 2026	76.19	77.25	76.11	76.93	76.93	-0.19%	30,202
Mar 24, 2026	76.73	77.37	75.93	77.08	77.08	1.45%	25,743
Mar 23, 2026	76.37	77.04	71.50	75.98	75.98	-1.25%	125,815
Mar 20, 2026	77.83	78.59	76.55	76.94	76.94	-2.12%	51,798
Mar 19, 2026	75.64	79.32	75.64	78.61	78.61	4.20%	84,836
Mar 18, 2026	74.48	75.92	74.48	75.44	75.44	1.29%	43,586
Mar 17, 2026	72.73	74.56	72.73	74.48	74.48	2.86%	35,455
Mar 16, 2026	72.11	72.83	72.11	72.41	72.41	0.26%	31,611
Mar 13, 2026	70.83	72.25	70.79	72.22	72.22	2.57%	65,615
Mar 12, 2026	69.79	70.44	69.46	70.41	70.41	0.61%	17,270
Mar 11, 2026	68.50	69.98	68.44	69.98	69.98	1.85%	21,945
Mar 10, 2026	67.04	69.01	66.84	68.71	68.71	-0.28%	52,801
Mar 9, 2026	68.81	69.01	67.23	68.90	68.90	1.38%	43,655
Mar 6, 2026	66.51	67.96	66.47	67.96	67.96	1.77%	80,077
Mar 5, 2026	67.14	67.23	66.33	66.78	66.78	-0.09%	30,742
Mar 4, 2026	67.89	68.24	66.81	66.84	66.84	-1.89%	38,227
Mar 3, 2026	69.93	70.00	68.13	68.13	68.13	-1.82%	44,073
Mar 2, 2026	71.14	71.20	69.01	69.39	69.39	2.98%	61,859
Feb 27, 2026	67.45	67.92	67.37	67.38	67.38	-0.30%	13,261
Feb 26, 2026	67.49	67.80	66.62	67.58	67.58	0.33%	23,226
Feb 25, 2026	66.93	67.80	66.86	67.36	67.36	0.93%	63,239
Feb 24, 2026	66.29	66.99	66.20	66.74	66.74	0.86%	17,153
Feb 23, 2026	65.62	66.56	65.53	66.17	66.17	1.01%	10,574
Feb 20, 2026	66.21	66.21	65.37	65.51	65.51	-1.43%	10,175
Feb 19, 2026	65.80	66.50	65.50	66.46	66.46	1.68%	13,936
Feb 18, 2026	65.07	65.68	64.96	65.36	65.36	1.22%	12,420
Feb 17, 2026	64.33	65.35	63.98	64.57	64.57	0.36%	23,620
Feb 16, 2026	64.48	64.48	64.07	64.34	64.34	-0.08%	11,289
Feb 13, 2026	64.52	64.52	63.78	64.39	64.39	0.09%	19,441
Feb 12, 2026	65.32	65.32	63.97	64.33	64.33	0.09%	24,318
Feb 11, 2026	63.05	64.43	62.88	64.27	64.27	2.83%	54,116
Feb 10, 2026	62.32	62.97	62.09	62.50	62.50	-0.22%	36,323
Feb 9, 2026	62.26	62.71	62.19	62.64	62.64	-0.06%	27,812
Feb 6, 2026	62.47	62.97	61.96	62.68	62.68	1.18%	13,879
Feb 5, 2026	62.37	62.82	61.68	61.95	61.95	-1.10%	23,927
Feb 4, 2026	62.68	63.03	62.26	62.64	62.64	1.82%	14,234
Feb 3, 2026	61.04	61.65	60.54	61.52	61.52	1.45%	8,723
Feb 2, 2026	59.50	60.79	59.43	60.64	60.64	-0.92%	17,124
Jan 30, 2026	60.76	61.25	60.36	61.20	61.20	0.51%	18,798
Jan 29, 2026	60.51	61.64	60.50	60.89	60.89	1.45%	28,696
Jan 28, 2026	59.76	60.45	59.47	60.02	60.02	1.13%	19,561
Jan 27, 2026	58.50	59.56	58.40	59.35	59.35	0.78%	12,856
Jan 26, 2026	58.80	59.22	58.60	58.89	58.89	1.57%	25,906
Jan 23, 2026	57.07	58.36	57.07	57.98	57.98	1.43%	11,661
Jan 22, 2026	58.25	58.27	57.14	57.16	57.16	-0.99%	24,078
Jan 21, 2026	57.29	57.79	57.09	57.73	57.73	1.39%	8,217
Jan 20, 2026	56.41	57.29	56.30	56.94	56.94	1.64%	18,147
Jan 19, 2026	56.19	56.32	55.91	56.02	56.02	-1.39%	7,815