ETR:TPG0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	0.98	0.98	0.94	0.94	0.94	-2.69%	58,630
Sep 23, 2026	0.98	0.99	0.95	0.97	0.97	-	241,338
Sep 22, 2026	0.91	0.97	0.91	0.97	0.97	2.11%	430,849
Sep 21, 2026	0.95	0.98	0.93	0.95	0.95	-0.42%	104,984
Sep 18, 2026	0.97	0.99	0.94	0.95	0.95	-0.83%	139,576
Sep 17, 2026	0.98	1.01	0.93	0.96	0.96	-4.95%	212,723
Sep 16, 2026	0.98	1.04	0.95	1.01	1.01	6.09%	424,234
Sep 15, 2026	0.93	0.97	0.93	0.95	0.95	1.93%	317,071
Sep 14, 2026	0.91	0.96	0.91	0.93	0.93	2.41%	150,568
Sep 11, 2026	0.90	0.93	0.88	0.91	0.91	3.17%	261,816
Sep 10, 2026	0.95	0.96	0.87	0.88	0.88	-8.49%	960,299
Sep 9, 2026	0.96	0.99	0.93	0.97	0.97	-0.41%	189,050
Sep 8, 2026	1.05	1.14	0.93	0.97	0.97	-6.73%	762,305
Sep 7, 2026	1.01	1.05	0.98	1.04	1.04	2.46%	458,245
Sep 4, 2026	0.99	1.03	0.95	1.02	1.02	0.50%	393,817
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