ETR:TRD3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	33.29	33.31	33.29	33.31	-	0.29%	11
Sep 22, 2026	33.16	33.21	33.16	33.21	33.21	0.23%	-
Sep 21, 2026	33.14	33.14	33.11	33.13	33.13	-0.02%	343
Sep 18, 2026	33.12	33.15	33.12	33.14	33.14	0.04%	1,000
Sep 17, 2026	33.14	33.15	33.13	33.13	33.13	0.37%	1,458
Sep 16, 2026	32.95	33.00	32.95	33.00	33.00	0.57%	2
Sep 15, 2026	32.98	32.98	32.82	32.82	32.82	-0.41%	345
Sep 14, 2026	32.94	32.98	32.94	32.95	32.95	0.49%	6,579
Sep 11, 2026	32.82	32.86	32.79	32.79	32.79	0.02%	-
Sep 10, 2026	32.81	32.86	32.78	32.78	32.78	-0.18%	137
Sep 9, 2026	33.12	33.16	33.08	33.16	32.84	-0.10%	322
Sep 8, 2026	33.19	33.23	33.16	33.19	32.87	0.13%	24
Sep 7, 2026	33.20	33.20	33.15	33.15	32.83	-0.16%	1,118
Sep 4, 2026	33.18	33.20	33.18	33.20	32.88	-0.09%	-
Sep 3, 2026	33.22	33.23	33.21	33.23	32.91	-0.08%	285
Sep 2, 2026	33.31	33.31	33.26	33.26	32.94	0.12%	572
Sep 1, 2026	33.23	33.26	33.22	33.22	32.90	0.01%	336
Aug 31, 2026	33.26	33.26	33.21	33.21	32.89	-0.02%	407
Aug 28, 2026	33.16	33.22	33.16	33.22	32.90	0.24%	16
Aug 27, 2026	33.18	33.18	33.14	33.14	32.82	-0.05%	208
Aug 26, 2026	33.11	33.16	33.11	33.16	32.84	0.18%	-
Aug 25, 2026	33.11	33.11	33.10	33.10	32.78	0.12%	1,392
Aug 24, 2026	33.05	33.09	33.05	33.06	32.75	0.50%	1
Aug 21, 2026	33.01	33.05	32.90	32.90	32.58	-0.44%	1,620
Aug 20, 2026	33.06	33.06	33.00	33.04	32.73	-0.21%	2,221
Aug 19, 2026	33.32	33.32	33.11	33.11	32.80	-0.70%	1
Aug 18, 2026	33.35	33.35	33.33	33.34	33.03	0.11%	4
Aug 17, 2026	33.32	33.32	33.31	33.31	32.99	-0.11%	78
Aug 14, 2026	33.47	33.47	33.35	33.35	33.03	-0.32%	87
Aug 13, 2026	33.52	33.52	33.45	33.45	33.13	0.12%	1
Aug 12, 2026	33.44	33.44	33.41	33.41	33.09	0.03%	-
Aug 11, 2026	33.34	33.41	33.34	33.40	33.08	0.12%	6
Aug 10, 2026	33.37	33.37	33.36	33.36	33.04	-	3,212
Aug 7, 2026	33.41	33.42	33.34	33.36	33.04	-0.11%	1,953
Aug 6, 2026	33.40	33.40	33.39	33.40	33.08	0.04%	-
Aug 5, 2026	33.38	33.40	33.38	33.39	33.07	-0.16%	12
Aug 4, 2026	33.46	33.46	33.43	33.44	33.12	-0.02%	1,000
Aug 3, 2026	33.40	33.45	33.39	33.45	33.13	-0.03%	47
Jul 31, 2026	33.42	33.52	33.42	33.46	33.14	0.04%	148
Jul 30, 2026	33.59	33.59	33.44	33.44	33.12	-0.84%	107
Jul 29, 2026	33.73	33.76	33.73	33.73	33.41	-0.08%	324
Jul 28, 2026	33.81	33.82	33.76	33.76	33.43	0.04%	-
Jul 27, 2026	33.69	33.78	33.68	33.74	33.42	-0.07%	17
Jul 24, 2026	33.70	33.76	33.70	33.76	33.44	0.05%	1,023
Jul 23, 2026	33.62	33.75	33.62	33.75	33.42	0.27%	-
Jul 22, 2026	33.68	33.70	33.66	33.66	33.33	-0.12%	10
Jul 21, 2026	33.67	33.69	33.67	33.69	33.37	0.38%	544
Jul 20, 2026	33.62	33.68	33.57	33.57	33.25	-0.22%	304
Jul 17, 2026	33.62	33.69	33.62	33.64	33.32	0.05%	-
Jul 16, 2026	33.55	33.63	33.54	33.63	33.31	-0.05%	262