ETR:TPG0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	1.33	1.41	1.07	1.08	1.08	-17.56%	588,361
Jun 25, 2026	1.37	1.40	1.30	1.31	1.31	-3.68%	173,725
Jun 24, 2026	1.32	1.38	1.27	1.36	1.36	3.03%	199,415
Jun 23, 2026	1.31	1.46	1.25	1.32	1.32	1.15%	139,381
Jun 22, 2026	1.24	1.52	1.17	1.31	1.31	8.75%	590,949
Jun 19, 2026	1.30	1.40	1.19	1.20	1.20	-4.00%	477,091
Jun 18, 2026	1.42	1.42	1.25	1.25	1.25	-12.59%	569,960
Jun 17, 2026	1.40	1.60	1.33	1.43	1.43	11.72%	710,693
Jun 16, 2026	1.40	1.40	1.28	1.28	1.28	-14.38%	340,196
Jun 15, 2026	1.60	1.60	1.19	1.50	1.50	2.40%	730,391
Jun 12, 2026	2.17	2.24	1.28	1.46	1.46	-35.11%	1,926,141
Jun 11, 2026	2.26	2.26	2.22	2.25	2.25	-	48,742
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