ETR:TPG0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.64	0.65	0.58	0.60	0.60	-2.60%	932,111
Nov 3, 2026	0.65	0.65	0.60	0.62	0.62	-3.14%	232,309
Nov 2, 2026	0.67	0.67	0.61	0.64	0.64	0.95%	536,853
Oct 30, 2026	0.66	0.68	0.61	0.63	0.63	-4.55%	750,615
Oct 29, 2026	0.65	0.69	0.61	0.66	0.66	2.80%	437,477
Oct 28, 2026	0.71	0.72	0.63	0.64	0.64	-10.58%	566,724
Oct 27, 2026	0.78	0.78	0.71	0.72	0.72	-7.47%	525,382
Oct 26, 2026	0.79	0.89	0.76	0.78	0.78	-1.77%	507,179
Oct 23, 2026	0.81	0.81	0.79	0.79	0.79	-1.50%	329,189
Oct 22, 2026	0.82	0.82	0.78	0.80	0.80	-2.20%	154,837
Oct 21, 2026	0.85	0.85	0.82	0.82	0.82	0.49%	81,384
Oct 20, 2026	0.85	0.85	0.80	0.82	0.82	-5.34%	335,806
Oct 19, 2026	0.83	0.88	0.82	0.86	0.86	6.16%	264,580
Oct 16, 2026	0.84	0.86	0.81	0.81	0.81	-2.17%	587,404
Oct 15, 2026	0.85	0.87	0.82	0.83	0.83	-2.81%	122,316
Oct 14, 2026	0.92	0.92	0.85	0.85	0.85	-3.17%	131,641
Oct 13, 2026	0.90	0.90	0.88	0.88	0.88	-2.43%	245,302
Oct 12, 2026	0.92	0.95	0.90	0.90	0.90	-3.00%	287,507
Oct 9, 2026	0.92	0.95	0.92	0.93	0.93	0.22%	98,049
Oct 8, 2026	0.97	0.97	0.91	0.93	0.93	-4.91%	363,941
Oct 7, 2026	0.97	1.00	0.91	0.98	0.98	2.95%	600,865
Oct 6, 2026	0.95	0.97	0.91	0.95	0.95	1.06%	324,977
Oct 5, 2026	0.97	0.99	0.93	0.94	0.94	-0.21%	236,230
Oct 2, 2026	0.94	1.00	0.94	0.94	0.94	-	243,935
Oct 1, 2026	1.01	1.01	0.92	0.94	0.94	-5.04%	351,917
Sep 30, 2026	0.99	1.00	0.98	0.99	0.99	-0.80%	167,299
Sep 29, 2026	0.96	1.00	0.95	1.00	1.00	3.31%	131,912
Sep 28, 2026	0.99	0.99	0.94	0.97	0.97	-1.43%	201,707
Sep 25, 2026	0.99	0.99	0.95	0.98	0.98	4.25%	129,733
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