ETR:TRET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	40.44	40.44	40.35	40.39	-	-0.11%	644
May 28, 2026	40.65	40.65	40.31	40.44	40.44	-0.53%	2,618
May 27, 2026	40.66	40.80	40.63	40.65	40.65	0.10%	4,906
May 26, 2026	40.79	40.83	40.58	40.61	40.61	-0.66%	4,836
May 25, 2026	40.78	40.89	40.69	40.88	40.88	0.98%	2,579
May 22, 2026	40.53	40.76	40.30	40.49	40.49	0.09%	14,440
May 21, 2026	40.47	40.56	40.32	40.45	40.45	0.26%	6,131
May 20, 2026	40.08	40.35	40.06	40.35	40.35	0.81%	7,101
May 19, 2026	40.03	40.09	39.90	40.02	40.02	0.69%	4,263
May 18, 2026	39.41	39.97	39.32	39.75	39.75	-0.29%	5,408
May 15, 2026	40.40	40.40	39.83	39.86	39.86	-1.40%	4,824
May 14, 2026	40.24	40.51	40.24	40.43	40.43	0.06%	2,310
May 13, 2026	40.56	40.58	40.36	40.40	40.40	-0.37%	8,542
May 12, 2026	40.39	40.57	40.31	40.55	40.55	-0.06%	12,538
May 11, 2026	40.39	40.58	40.32	40.58	40.58	0.14%	4,496
May 8, 2026	40.42	40.52	40.31	40.52	40.52	0.07%	5,483
May 7, 2026	40.82	40.85	40.19	40.49	40.49	-0.69%	18,098
May 6, 2026	40.43	40.79	40.30	40.77	40.77	1.49%	7,027
May 5, 2026	40.27	40.32	40.01	40.17	40.17	-0.32%	6,137
May 4, 2026	40.44	40.48	40.15	40.30	40.30	-0.21%	9,591
Apr 30, 2026	39.92	40.45	39.85	40.39	40.39	1.03%	6,734
Apr 29, 2026	40.23	40.30	39.95	39.98	39.98	-0.46%	6,720
Apr 28, 2026	39.99	40.17	39.94	40.16	40.16	0.44%	4,029
Apr 27, 2026	39.98	40.05	39.86	39.99	39.99	-0.76%	5,991
Apr 24, 2026	40.26	40.32	40.02	40.29	40.29	0.17%	3,542
Apr 23, 2026	39.81	40.24	39.67	40.22	40.22	0.75%	7,023
Apr 22, 2026	40.18	40.28	39.90	39.92	39.92	-0.56%	5,844
Apr 21, 2026	40.64	40.71	40.02	40.15	40.15	-1.11%	2,765
Apr 20, 2026	40.43	40.61	40.38	40.60	40.60	0.25%	2,569
Apr 17, 2026	40.05	40.56	40.05	40.50	40.50	0.80%	2,330
Apr 16, 2026	39.83	40.25	39.83	40.18	40.18	0.94%	6,498
Apr 15, 2026	39.85	39.91	39.63	39.80	39.80	-0.18%	12,106
Apr 14, 2026	39.53	39.87	39.41	39.87	39.87	1.46%	8,055
Apr 13, 2026	39.46	39.52	39.30	39.30	39.30	-0.57%	6,198
Apr 10, 2026	39.52	39.73	39.52	39.52	39.52	-0.67%	14,388
Apr 9, 2026	39.44	39.79	39.24	39.79	39.79	0.61%	4,758
Apr 8, 2026	39.62	39.74	39.40	39.55	39.55	1.75%	9,769
Apr 7, 2026	38.92	38.98	38.72	38.87	38.87	-0.55%	6,196
Apr 2, 2026	38.34	39.08	38.34	39.08	39.08	1.51%	7,266
Apr 1, 2026	38.72	38.72	38.41	38.50	38.50	0.85%	10,081
Mar 31, 2026	38.36	38.42	38.05	38.18	38.18	-0.72%	8,124
Mar 30, 2026	37.89	38.45	37.89	38.45	38.45	1.56%	3,968
Mar 27, 2026	37.98	38.00	37.73	37.86	37.86	-0.77%	4,837
Mar 26, 2026	37.98	38.26	37.80	38.16	38.16	-0.20%	2,673
Mar 25, 2026	38.31	38.39	37.99	38.23	38.23	-0.01%	4,592
Mar 24, 2026	38.14	38.28	37.98	38.24	38.24	-0.16%	4,738
Mar 23, 2026	37.81	38.77	37.62	38.30	38.30	-0.56%	9,790
Mar 20, 2026	39.36	39.42	38.35	38.51	38.51	-2.32%	12,683
Mar 19, 2026	39.74	39.85	39.31	39.43	39.43	-1.83%	13,183
Mar 18, 2026	40.38	40.50	39.95	40.16	40.16	-0.78%	3,139