ETR:TOTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.11%	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
Mar 19, 2026	75.64	79.32	75.64	78.61	77.78	4.20%	84,836
Mar 18, 2026	74.48	75.92	74.48	75.44	74.65	1.29%	43,586
Mar 17, 2026	72.73	74.56	72.73	74.48	73.70	2.86%	35,455
Mar 16, 2026	72.11	72.83	72.11	72.41	71.65	0.26%	31,611
Mar 13, 2026	70.83	72.25	70.79	72.22	71.46	2.57%	65,615
Mar 12, 2026	69.79	70.44	69.46	70.41	69.67	0.61%	17,270
Mar 11, 2026	68.50	69.98	68.44	69.98	69.24	1.85%	21,945
Mar 10, 2026	67.04	69.01	66.84	68.71	67.99	-0.28%	52,801
Mar 9, 2026	68.81	69.01	67.23	68.90	68.18	1.38%	43,655
Mar 6, 2026	66.51	67.96	66.47	67.96	67.25	1.77%	80,077
Mar 5, 2026	67.14	67.23	66.33	66.78	66.08	-0.09%	30,742
Mar 4, 2026	67.89	68.24	66.81	66.84	66.14	-1.89%	38,227
Mar 3, 2026	69.93	70.00	68.13	68.13	67.41	-1.82%	44,073
Mar 2, 2026	71.14	71.20	69.01	69.39	68.66	2.98%	61,859
Feb 27, 2026	67.45	67.92	67.37	67.38	66.67	-0.30%	13,261
Feb 26, 2026	67.49	67.80	66.62	67.58	66.87	0.33%	23,226
Feb 25, 2026	66.93	67.80	66.86	67.36	66.65	0.93%	63,239
Feb 24, 2026	66.29	66.99	66.20	66.74	66.04	0.86%	17,153
Feb 23, 2026	65.62	66.56	65.53	66.17	65.47	1.01%	10,574
Feb 20, 2026	66.21	66.21	65.37	65.51	64.82	-1.43%	10,175
Feb 19, 2026	65.80	66.50	65.50	66.46	65.76	1.68%	13,936
Feb 18, 2026	65.07	65.68	64.96	65.36	64.67	1.22%	12,420
Feb 17, 2026	64.33	65.35	63.98	64.57	63.89	0.36%	23,620
Feb 16, 2026	64.48	64.48	64.07	64.34	63.66	-0.08%	11,289
Feb 13, 2026	64.52	64.52	63.78	64.39	63.71	0.09%	19,441
Feb 12, 2026	65.32	65.32	63.97	64.33	63.65	0.09%	24,318
Feb 11, 2026	63.05	64.43	62.88	64.27	63.59	2.83%	54,116