ETR:TOTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	75.70	76.75	75.67	76.62	76.62	0.29%	13,181
Jun 1, 2026	76.09	76.80	75.34	76.40	76.40	1.54%	32,038
May 29, 2026	75.16	75.63	74.78	75.24	75.24	-0.04%	10,903
May 28, 2026	75.93	76.12	74.74	75.27	75.27	-0.17%	15,679
May 27, 2026	77.05	77.07	74.72	75.40	75.40	-3.58%	28,597
May 26, 2026	77.91	78.80	77.34	78.20	78.20	0.72%	14,663
May 25, 2026	77.33	77.79	76.74	77.64	77.64	-1.27%	18,666
May 22, 2026	79.54	79.72	78.21	78.64	78.64	-2.03%	14,150
May 21, 2026	79.97	81.06	79.65	80.27	80.27	0.87%	52,577
May 20, 2026	80.06	81.20	79.33	79.58	79.58	-0.43%	24,770
May 19, 2026	80.25	80.56	79.90	79.92	79.92	-0.36%	12,369
May 18, 2026	79.53	80.23	78.96	80.21	80.21	1.97%	20,465
May 15, 2026	78.55	79.00	77.90	78.66	78.66	0.64%	10,937
May 14, 2026	77.79	78.32	77.64	78.16	78.16	0.49%	13,247
May 13, 2026	78.34	78.82	77.75	77.78	77.78	-0.54%	5,735
May 12, 2026	77.26	78.30	77.19	78.20	78.20	1.66%	11,627
May 11, 2026	76.23	77.00	76.12	76.92	76.92	1.54%	20,117
May 8, 2026	75.16	75.86	75.04	75.75	75.75	0.68%	12,558
May 7, 2026	75.97	75.97	74.59	75.24	75.24	-1.81%	17,853
May 6, 2026	78.23	78.52	74.46	76.63	76.63	-3.33%	47,715
May 5, 2026	79.14	79.31	78.60	79.27	79.27	0.75%	16,504
May 4, 2026	79.27	79.47	77.98	78.68	78.68	-0.77%	16,781
Apr 30, 2026	79.16	79.46	77.00	79.29	79.29	1.28%	41,540
Apr 29, 2026	79.13	79.24	78.15	78.29	78.29	0.06%	26,841
Apr 28, 2026	77.40	79.09	77.40	78.24	78.24	1.94%	37,572
Apr 27, 2026	77.06	77.59	76.60	76.75	76.75	-0.07%	7,915
Apr 24, 2026	77.52	78.10	76.71	76.80	76.80	0.26%	24,950
Apr 23, 2026	76.74	77.29	76.50	76.60	76.60	0.79%	36,201
Apr 22, 2026	75.21	76.56	75.21	76.00	76.00	1.31%	45,826
Apr 21, 2026	74.37	75.14	74.37	75.02	75.02	0.81%	10,756
Apr 20, 2026	75.01	75.06	74.08	74.42	74.42	1.92%	23,279
Apr 17, 2026	77.17	77.76	72.31	73.02	73.02	-5.34%	106,083
Apr 16, 2026	76.14	77.48	76.00	77.14	77.14	0.60%	16,515
Apr 15, 2026	77.66	77.77	76.68	76.68	76.68	-0.89%	23,285
Apr 14, 2026	78.98	79.71	77.17	77.37	77.37	-2.73%	32,363
Apr 13, 2026	79.26	79.86	79.18	79.54	79.54	1.25%	23,799
Apr 10, 2026	77.74	78.68	77.12	78.56	78.56	-0.05%	28,310
Apr 9, 2026	77.33	79.12	76.82	78.60	78.60	2.49%	52,614
Apr 8, 2026	74.86	76.69	73.60	76.69	76.69	-3.22%	147,824
Apr 7, 2026	80.02	80.25	79.24	79.24	79.24	-0.23%	63,754
Apr 2, 2026	79.31	80.14	78.87	79.42	79.42	2.49%	40,432
Apr 1, 2026	79.37	79.66	76.77	77.49	77.49	-4.03%	71,784
Mar 31, 2026	79.40	80.97	79.32	80.74	80.74	0.95%	21,458
Mar 30, 2026	79.08	81.29	79.01	80.83	79.98	2.97%	45,793
Mar 27, 2026	78.48	78.81	77.38	78.50	77.67	-0.56%	25,317
Mar 26, 2026	77.50	78.94	77.28	78.94	78.11	2.61%	35,422
Mar 25, 2026	76.19	77.25	76.11	76.93	76.12	-0.19%	30,202
Mar 24, 2026	76.73	77.37	75.93	77.08	76.27	1.45%	25,743
Mar 23, 2026	76.37	77.04	71.50	75.98	75.18	-1.25%	125,815
Mar 20, 2026	77.83	78.59	76.55	76.94	76.13	-2.12%	51,798