ETR:TOTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	70.94	71.22	70.44	70.71	-	-0.32%	9,264
Jun 22, 2026	71.39	71.60	70.26	70.94	70.94	-0.21%	23,046
Jun 19, 2026	71.20	71.62	70.74	71.09	71.09	1.11%	15,236
Jun 18, 2026	72.06	72.06	70.19	70.31	70.31	-2.64%	41,216
Jun 17, 2026	72.66	72.89	72.00	72.22	72.22	-1.14%	17,015
Jun 16, 2026	72.90	73.48	72.68	73.05	73.05	0.04%	19,242
Jun 15, 2026	72.80	73.06	71.69	73.02	73.02	-4.45%	55,390
Jun 12, 2026	75.49	76.50	74.66	76.42	76.42	-2.11%	30,380
Jun 11, 2026	77.80	78.86	77.80	78.07	78.07	1.06%	12,465
Jun 10, 2026	76.64	77.50	76.63	77.25	77.25	0.89%	8,542
Jun 9, 2026	77.05	77.37	76.16	76.57	76.57	-1.05%	10,459
Jun 8, 2026	78.63	78.63	77.27	77.38	77.38	-	23,103
Jun 5, 2026	77.60	77.73	76.98	77.38	77.38	0.09%	6,088
Jun 4, 2026	77.00	77.53	76.81	77.31	77.31	-0.43%	8,470
Jun 3, 2026	76.90	77.84	76.65	77.64	77.64	1.33%	63,310
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%	11,033
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