ETR:TOTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	75.56	76.39	75.35	76.39	76.39	1.11%	16,124
Jul 30, 2026	75.54	76.15	75.05	75.55	75.55	-0.33%	9,298
Jul 29, 2026	74.87	76.02	74.62	75.80	75.80	2.77%	55,558
Jul 28, 2026	74.35	74.78	73.75	73.76	73.76	-0.93%	22,269
Jul 27, 2026	73.88	74.84	73.36	74.45	74.45	-1.87%	26,838
Jul 24, 2026	76.24	76.57	75.41	75.87	75.87	-0.43%	23,735
Jul 23, 2026	75.09	76.64	75.09	76.20	76.20	2.67%	20,494
Jul 22, 2026	73.50	74.73	73.44	74.22	74.22	1.75%	25,081
Jul 21, 2026	72.00	72.94	72.00	72.94	72.94	2.47%	15,102
Jul 20, 2026	71.92	71.92	70.30	71.18	71.18	0.91%	38,142
Jul 17, 2026	69.48	70.68	69.39	70.54	70.54	1.47%	16,023
Jul 16, 2026	69.31	69.69	68.67	69.52	69.52	-1.61%	22,619
Jul 15, 2026	70.99	71.48	70.59	70.66	70.66	-0.59%	10,751
Jul 14, 2026	71.92	72.02	70.75	71.08	71.08	1.04%	19,314
Jul 13, 2026	70.09	70.40	69.40	70.35	70.35	2.90%	15,858
Jul 10, 2026	68.83	68.83	68.20	68.37	68.37	-0.67%	6,116
Jul 9, 2026	68.99	69.03	68.44	68.83	68.83	-0.71%	13,463
Jul 8, 2026	68.98	70.03	68.37	69.32	69.32	2.26%	30,646
Jul 7, 2026	67.94	68.23	67.41	67.79	67.79	1.22%	12,617
Jul 6, 2026	66.90	67.25	66.50	66.97	66.97	0.06%	10,161
Jul 3, 2026	67.00	67.06	66.61	66.93	66.93	0.07%	6,038
Jul 2, 2026	65.89	66.93	65.89	66.88	66.88	1.32%	8,031
Jul 1, 2026	67.70	67.78	65.85	66.01	66.01	-3.01%	29,303
Jun 30, 2026	68.08	68.08	67.50	68.06	68.06	-0.13%	42,941
Jun 29, 2026	68.40	69.11	68.03	69.00	68.15	0.91%	13,898
Jun 26, 2026	68.82	68.90	68.22	68.38	67.54	-1.40%	8,824
Jun 25, 2026	68.95	69.35	68.19	69.35	68.50	-0.16%	58,238
Jun 24, 2026	70.49	70.58	69.25	69.46	68.60	-1.88%	14,142
Jun 23, 2026	70.94	71.22	70.43	70.79	69.92	-0.21%	14,250
Jun 22, 2026	71.39	71.60	70.26	70.94	70.07	-0.21%	23,046
Jun 19, 2026	71.20	71.62	70.74	71.09	70.21	1.11%	15,236
Jun 18, 2026	72.06	72.06	70.19	70.31	69.44	-2.64%	41,216
Jun 17, 2026	72.66	72.89	72.00	72.22	71.33	-1.14%	17,015
Jun 16, 2026	72.90	73.48	72.68	73.05	72.15	0.04%	19,242
Jun 15, 2026	72.80	73.06	71.69	73.02	72.12	-4.45%	55,390
Jun 12, 2026	75.49	76.50	74.66	76.42	75.48	-2.11%	30,380
Jun 11, 2026	77.80	78.86	77.80	78.07	77.11	1.06%	12,465
Jun 10, 2026	76.64	77.50	76.63	77.25	76.30	0.89%	8,542
Jun 9, 2026	77.05	77.37	76.16	76.57	75.63	-1.05%	10,459
Jun 8, 2026	78.63	78.63	77.27	77.38	76.43	-	23,103
Jun 5, 2026	77.60	77.73	76.98	77.38	76.43	0.09%	6,088
Jun 4, 2026	77.00	77.53	76.81	77.31	76.36	-0.43%	8,470
Jun 3, 2026	76.90	77.84	76.65	77.64	76.68	1.33%	63,310
Jun 2, 2026	75.70	76.75	75.67	76.62	75.68	0.29%	13,181
Jun 1, 2026	76.09	76.80	75.34	76.40	75.46	1.54%	32,038
May 29, 2026	75.16	75.63	74.78	75.24	74.31	-0.04%	11,033
May 28, 2026	75.93	76.12	74.74	75.27	74.34	-0.17%	15,679
May 27, 2026	77.05	77.07	74.72	75.40	74.47	-3.58%	28,597
May 26, 2026	77.91	78.80	77.34	78.20	77.24	0.72%	14,663
May 25, 2026	77.33	77.79	76.74	77.64	76.68	-1.27%	18,666