ETR:TPG0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	2.18	2.27	2.18	2.27	-	0.89%	-
Jun 10, 2026	2.28	2.28	2.16	2.25	2.25	-	102,515
Jun 9, 2026	2.49	2.50	2.25	2.25	2.25	-7.79%	240,463
Jun 8, 2026	2.56	2.57	2.42	2.44	2.44	-6.15%	264,007
Jun 5, 2026	2.80	2.84	2.60	2.60	2.60	-7.14%	159,937
Jun 4, 2026	2.75	2.80	2.75	2.80	2.80	3.32%	27,347
Jun 3, 2026	2.89	2.89	2.71	2.71	2.71	-5.24%	33,183
Jun 2, 2026	2.94	2.97	2.81	2.86	2.86	-	81,343
Jun 1, 2026	2.80	2.94	2.76	2.86	2.86	3.62%	53,078
May 29, 2026	2.70	2.91	2.70	2.76	2.76	-1.43%	146,346
May 28, 2026	2.83	2.89	2.69	2.80	2.80	1.82%	108,332
May 27, 2026	2.71	3.17	2.68	2.75	2.75	1.10%	329,139
May 26, 2026	2.77	2.79	2.58	2.72	2.72	-0.73%	451,801
May 25, 2026	3.03	3.11	2.70	2.74	2.74	-13.02%	356,694
May 22, 2026	3.15	3.18	3.04	3.15	3.15	2.61%	59,868
May 21, 2026	3.39	3.44	3.05	3.07	3.07	-8.90%	104,594
May 20, 2026	3.11	3.48	3.11	3.37	3.37	6.65%	168,387
May 19, 2026	3.22	3.34	3.13	3.16	3.16	-0.94%	94,236
May 18, 2026	3.16	3.24	2.93	3.19	3.19	-	119,376
May 15, 2026	2.59	3.19	2.52	3.19	3.19	24.61%	365,425
May 14, 2026	2.58	2.68	2.51	2.56	2.56	2.40%	185,443
May 13, 2026	2.83	2.84	2.50	2.50	2.50	-7.75%	206,897
May 12, 2026	2.87	2.91	2.68	2.71	2.71	-8.45%	93,229
May 11, 2026	2.62	3.08	2.56	2.96	2.96	16.54%	326,900
May 8, 2026	2.55	2.69	2.41	2.54	2.54	1.60%	221,583
May 7, 2026	2.79	2.85	2.50	2.50	2.50	-8.09%	533,071
May 6, 2026	2.71	2.90	2.71	2.72	2.72	0.74%	77,799
May 5, 2026	2.85	2.91	2.65	2.70	2.70	-5.59%	158,294
May 4, 2026	2.98	3.12	2.86	2.86	2.86	-2.72%	99,000
Apr 30, 2026	2.91	2.97	2.81	2.94	2.94	1.03%	72,675
Apr 29, 2026	3.01	3.09	2.91	2.91	2.91	-3.00%	76,897
Apr 28, 2026	3.24	3.25	2.90	3.00	3.00	-7.69%	166,417
Apr 27, 2026	3.40	3.40	3.18	3.25	3.25	-4.97%	85,055
Apr 24, 2026	3.38	3.44	3.26	3.42	3.42	0.59%	50,503
Apr 23, 2026	3.79	3.83	3.32	3.40	3.40	-11.69%	83,122
Apr 22, 2026	4.00	4.02	3.70	3.85	3.85	8.45%	188,290
Apr 21, 2026	3.90	3.90	3.42	3.55	3.55	-7.79%	96,419
Apr 20, 2026	4.13	4.47	3.78	3.85	3.85	-7.45%	352,320
Apr 17, 2026	2.94	4.26	2.87	4.16	4.16	44.44%	744,035
Apr 16, 2026	2.62	3.10	2.60	2.88	2.88	14.74%	182,892
Apr 15, 2026	2.79	2.90	2.51	2.51	2.51	-10.68%	225,863
Apr 14, 2026	2.76	2.89	2.64	2.81	2.81	7.25%	161,030
Apr 13, 2026	2.58	2.73	2.52	2.62	2.62	1.55%	40,176
Apr 10, 2026	2.52	2.71	2.44	2.58	2.58	3.20%	129,328
Apr 9, 2026	2.77	2.77	2.50	2.50	2.50	-8.42%	190,955
Apr 8, 2026	2.67	2.87	2.62	2.73	2.73	7.48%	150,035
Apr 7, 2026	2.72	2.82	2.52	2.54	2.54	-5.05%	63,166
Apr 2, 2026	2.81	2.82	2.60	2.68	2.68	-4.97%	52,000
Apr 1, 2026	2.61	2.88	2.58	2.82	2.82	12.60%	146,112
Mar 31, 2026	2.74	2.74	2.40	2.50	2.50	-10.71%	212,713