ETR:TOTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	79.52	80.54	79.34	80.50	80.50	1.45%	14,395
Nov 11, 2026	78.89	79.54	78.86	79.35	79.35	1.50%	9,999
Nov 10, 2026	78.12	78.28	77.20	78.18	78.18	-0.90%	11,740
Nov 9, 2026	79.30	79.53	77.93	78.89	78.89	-1.02%	9,433
Nov 6, 2026	80.14	80.14	78.47	79.70	79.70	-1.36%	33,740
Nov 5, 2026	79.84	82.09	79.26	80.80	80.80	-0.83%	32,215
Nov 4, 2026	83.20	83.46	81.48	81.48	81.48	-1.53%	11,571
Nov 3, 2026	83.36	84.03	82.02	82.75	82.75	-1.02%	17,612
Nov 2, 2026	84.68	85.28	82.62	83.60	83.60	-2.15%	27,126
Oct 30, 2026	85.54	85.80	84.87	85.44	85.44	1.02%	14,759
Oct 29, 2026	83.75	85.49	83.74	84.58	84.58	1.08%	32,107
Oct 28, 2026	83.78	83.82	82.81	83.68	83.68	0.72%	9,867
Oct 27, 2026	83.74	83.85	82.82	83.08	83.08	-0.84%	18,330
Oct 26, 2026	83.05	83.84	82.63	83.78	83.78	0.36%	16,312
Oct 23, 2026	81.09	83.80	81.06	83.48	83.48	4.36%	24,584
Oct 22, 2026	81.37	81.60	79.99	79.99	79.99	-1.05%	14,480
Oct 21, 2026	80.83	81.15	80.49	80.84	80.84	1.16%	13,553
Oct 20, 2026	81.13	81.55	79.70	79.91	79.91	-0.79%	13,907
Oct 19, 2026	81.16	81.26	80.23	80.55	80.55	-0.17%	10,293
Oct 16, 2026	79.56	80.69	79.51	80.69	80.69	0.84%	10,160
Oct 15, 2026	80.81	81.30	80.02	80.02	80.02	-0.20%	19,357
Oct 14, 2026	79.82	80.34	79.66	80.18	80.18	0.35%	7,919
Oct 13, 2026	79.21	79.90	79.14	79.90	79.90	1.11%	6,114
Oct 12, 2026	78.20	79.30	77.92	79.02	79.02	0.62%	8,653
Oct 9, 2026	77.02	78.65	76.70	78.53	78.53	1.25%	5,342
Oct 8, 2026	76.00	78.10	76.00	77.56	77.56	3.30%	9,912
Oct 7, 2026	76.05	76.32	74.99	75.08	75.08	-1.08%	6,901
Oct 6, 2026	75.38	75.92	74.83	75.90	75.90	0.13%	11,579
Oct 5, 2026	74.88	75.80	74.86	75.80	75.80	1.77%	10,572
Oct 2, 2026	74.93	74.93	73.48	74.48	74.48	-0.17%	8,682
Oct 1, 2026	73.93	74.86	73.89	74.61	74.61	-1.43%	13,795
Sep 30, 2026	76.87	76.87	75.49	75.69	75.69	-1.99%	12,996
Sep 29, 2026	79.88	79.88	77.57	78.13	77.23	-2.36%	4,481
Sep 28, 2026	80.47	81.17	80.00	80.02	79.10	-0.10%	8,197
Sep 25, 2026	80.44	80.56	79.30	80.10	79.18	-1.31%	6,375
Sep 24, 2026	79.90	81.16	79.66	81.16	80.23	1.88%	7,925
Sep 23, 2026	77.90	79.75	77.75	79.66	78.74	1.59%	7,615
Sep 22, 2026	79.13	79.42	77.30	78.41	77.51	-0.17%	10,919
Sep 21, 2026	78.69	79.49	78.54	78.54	77.64	-0.95%	4,375
Sep 18, 2026	79.43	79.57	78.40	79.29	78.38	-0.34%	6,961
Sep 17, 2026	79.69	80.23	79.19	79.56	78.64	-0.50%	6,471
Sep 16, 2026	80.74	81.08	79.50	79.96	79.04	-0.67%	14,570
Sep 15, 2026	79.44	80.50	79.10	80.50	79.57	1.26%	15,814
Sep 14, 2026	79.60	80.03	79.10	79.50	78.58	1.03%	14,308
Sep 11, 2026	78.28	79.00	78.13	78.69	77.78	0.38%	6,975
Sep 10, 2026	78.74	79.15	78.23	78.39	77.49	0.17%	5,544
Sep 9, 2026	78.28	78.80	78.08	78.26	77.36	0.67%	4,941
Sep 8, 2026	77.83	78.11	77.09	77.74	76.84	0.57%	6,007
Sep 7, 2026	77.05	77.55	76.88	77.30	76.41	1.60%	9,246
Sep 4, 2026	77.00	77.21	75.44	76.08	75.20	-2.49%	13,174