ETR:TPG0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.99	1.04	0.99	1.00	-	-0.99%	24,969
Sep 3, 2026	0.95	1.04	0.93	1.01	1.01	6.54%	379,682
Sep 2, 2026	0.95	0.98	0.93	0.95	0.95	-1.86%	152,503
Sep 1, 2026	1.01	1.05	0.92	0.97	0.97	-4.83%	321,286
Aug 31, 2026	0.98	1.03	0.91	1.02	1.02	3.57%	427,724
Aug 28, 2026	0.97	1.00	0.88	0.98	0.98	0.62%	575,519
Aug 27, 2026	0.89	0.98	0.85	0.97	0.97	8.22%	842,118
Aug 26, 2026	0.91	0.96	0.89	0.90	0.90	-4.26%	350,772
Aug 25, 2026	0.95	0.95	0.88	0.94	0.94	-2.89%	357,379
Aug 24, 2026	1.01	1.03	0.89	0.97	0.97	-4.63%	369,280
Aug 21, 2026	0.98	1.08	0.98	1.02	1.02	1.50%	459,232
Aug 20, 2026	1.14	1.14	0.97	1.00	1.00	1.21%	1,591,447
Aug 19, 2026	1.08	1.08	0.95	0.99	0.99	2.07%	479,478
Aug 18, 2026	0.95	1.06	0.94	0.97	0.97	5.68%	443,073
Aug 17, 2026	0.83	0.92	0.83	0.92	0.92	11.71%	213,262
Aug 14, 2026	0.83	0.85	0.81	0.82	0.82	-1.68%	303,202
Aug 13, 2026	0.85	0.85	0.83	0.83	0.83	-2.11%	179,616
Aug 12, 2026	0.83	0.87	0.83	0.85	0.85	0.47%	153,785
Aug 11, 2026	0.85	0.92	0.82	0.85	0.85	2.17%	469,511
Aug 10, 2026	0.82	0.84	0.82	0.83	0.83	0.73%	411,008
Aug 7, 2026	0.79	0.85	0.78	0.82	0.82	3.78%	193,713
Aug 6, 2026	0.76	0.84	0.76	0.79	0.79	-	255,882
Aug 5, 2026	0.80	0.81	0.76	0.79	0.79	-0.50%	236,160
Aug 4, 2026	0.82	0.83	0.77	0.80	0.80	-2.68%	276,702
Aug 3, 2026	0.83	0.89	0.81	0.82	0.82	7.89%	285,367
Jul 31, 2026	0.86	0.88	0.76	0.76	0.76	-10.59%	495,592
Jul 30, 2026	0.92	0.93	0.80	0.85	0.85	-5.56%	438,598
Jul 29, 2026	1.05	1.05	0.90	0.90	0.90	-6.25%	722,332
Jul 28, 2026	0.86	1.05	0.84	0.96	0.96	12.94%	930,998
Jul 27, 2026	0.80	0.85	0.80	0.85	0.85	8.70%	404,427
Jul 24, 2026	0.81	0.83	0.78	0.78	0.78	-5.10%	408,044
Jul 23, 2026	0.81	0.84	0.80	0.82	0.82	3.00%	704,092
Jul 22, 2026	0.80	0.83	0.78	0.80	0.80	3.09%	649,055
Jul 21, 2026	0.79	0.83	0.76	0.78	0.78	-3.00%	756,587
Jul 20, 2026	0.82	0.83	0.75	0.80	0.80	-3.15%	389,400
Jul 17, 2026	0.80	0.85	0.78	0.83	0.83	3.25%	232,000
Jul 16, 2026	0.86	0.86	0.78	0.80	0.80	-2.44%	149,424
Jul 15, 2026	0.83	0.95	0.81	0.82	0.82	-3.07%	341,515
Jul 14, 2026	0.81	0.85	0.78	0.85	0.85	-0.24%	146,515
Jul 13, 2026	0.82	0.89	0.77	0.85	0.85	2.91%	472,757
Jul 10, 2026	0.73	0.89	0.71	0.82	0.82	10.46%	795,607
Jul 9, 2026	0.74	0.82	0.72	0.75	0.75	6.57%	576,044
Jul 8, 2026	0.88	0.91	0.70	0.70	0.70	-21.70%	1,423,908
Jul 7, 2026	0.94	0.94	0.86	0.89	0.89	-0.67%	239,362
Jul 6, 2026	0.97	1.09	0.89	0.90	0.90	-6.64%	378,001
Jul 3, 2026	0.91	1.16	0.90	0.96	0.96	1.69%	1,017,464
Jul 2, 2026	1.01	1.04	0.75	0.95	0.95	-3.66%	915,942
Jul 1, 2026	1.03	1.14	0.98	0.98	0.98	-5.38%	456,263
Jun 30, 2026	1.01	1.15	1.01	1.04	1.04	5.05%	308,363
Jun 29, 2026	1.10	1.15	0.97	0.99	0.99	-8.33%	707,591