ETR:TRET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	39.50	39.64	39.40	39.41	-	-0.43%	1,050
Sep 22, 2026	39.41	39.80	39.41	39.58	39.58	0.06%	2,913
Sep 21, 2026	39.43	39.61	39.23	39.55	39.55	0.36%	3,862
Sep 18, 2026	39.43	39.54	39.36	39.41	39.41	-0.66%	2,078
Sep 17, 2026	39.83	39.83	39.60	39.67	39.67	0.03%	1,252
Sep 16, 2026	39.62	39.77	39.43	39.66	39.66	0.18%	4,410
Sep 15, 2026	39.48	39.59	39.29	39.59	39.59	-0.35%	2,468
Sep 14, 2026	39.89	39.97	39.58	39.73	39.73	0.51%	6,172
Sep 11, 2026	39.67	39.78	39.44	39.53	39.53	-0.26%	9,648
Sep 10, 2026	39.85	39.85	39.56	39.64	39.64	-0.40%	4,049
Sep 9, 2026	40.12	40.12	39.68	39.80	39.80	-0.92%	4,030
Sep 8, 2026	40.06	40.34	39.83	40.17	40.17	0.51%	4,232
Sep 7, 2026	40.14	40.14	39.83	39.96	39.96	-1.13%	1,775
Sep 4, 2026	40.27	40.47	40.20	40.42	40.42	0.11%	1,872
Sep 3, 2026	40.16	40.37	40.09	40.37	40.37	0.39%	7,979
Sep 2, 2026	40.70	40.70	40.01	40.22	40.22	-0.61%	31,059
Sep 1, 2026	40.68	40.92	40.51	40.80	40.46	0.90%	9,444
Aug 31, 2026	40.93	40.95	40.44	40.44	40.10	-1.27%	7,123
Aug 28, 2026	41.10	41.10	40.94	40.96	40.61	-0.09%	4,572
Aug 27, 2026	41.23	41.23	40.93	40.99	40.65	-1.15%	2,123
Aug 26, 2026	41.51	41.51	41.34	41.47	41.12	0.33%	2,444
Aug 25, 2026	41.56	41.56	41.22	41.33	40.99	0.15%	2,676
Aug 24, 2026	41.31	41.51	41.15	41.27	40.93	0.56%	3,308
Aug 21, 2026	41.22	41.27	40.99	41.04	40.70	-0.42%	2,872
Aug 20, 2026	41.05	41.22	40.77	41.22	40.87	0.76%	2,805
Aug 19, 2026	40.97	41.08	40.90	40.91	40.56	-0.39%	3,035
Aug 18, 2026	41.10	41.30	41.01	41.07	40.72	0.01%	9,314
Aug 17, 2026	41.21	41.21	41.01	41.06	40.72	-0.99%	4,077
Aug 14, 2026	41.57	41.57	41.35	41.47	41.12	-0.37%	3,622
Aug 13, 2026	41.34	41.71	41.27	41.63	41.28	1.02%	3,721
Aug 12, 2026	41.01	41.21	40.88	41.21	40.86	0.32%	8,018
Aug 11, 2026	41.38	41.38	41.08	41.08	40.73	-0.47%	2,618
Aug 10, 2026	41.76	41.76	41.22	41.27	40.93	-1.42%	3,522
Aug 7, 2026	41.73	41.94	41.53	41.87	41.52	0.13%	4,654
Aug 6, 2026	42.06	42.15	41.77	41.81	41.46	0.24%	2,557
Aug 5, 2026	41.70	41.90	41.69	41.71	41.36	-0.14%	4,870
Aug 4, 2026	42.08	42.08	41.46	41.77	41.42	-0.65%	7,631
Aug 3, 2026	42.24	42.31	41.98	42.05	41.69	-0.41%	15,624
Jul 31, 2026	42.41	42.41	42.13	42.22	41.87	-0.07%	2,771
Jul 30, 2026	43.14	43.14	42.24	42.25	41.90	-2.54%	11,517
Jul 29, 2026	43.59	43.59	43.22	43.35	42.99	-0.48%	4,843
Jul 28, 2026	43.76	43.86	43.56	43.56	43.20	0.43%	5,226
Jul 27, 2026	43.28	43.56	43.28	43.38	43.01	0.23%	5,287
Jul 24, 2026	42.62	43.35	42.62	43.28	42.91	1.61%	3,288
Jul 23, 2026	42.54	42.78	42.37	42.59	42.24	0.04%	24,892
Jul 22, 2026	42.77	42.92	42.58	42.58	42.22	-0.44%	1,407
Jul 21, 2026	42.78	42.85	42.55	42.77	42.41	0.36%	17,250
Jul 20, 2026	42.55	42.88	42.54	42.61	42.25	-0.68%	3,229
Jul 17, 2026	42.76	43.21	42.72	42.90	42.54	1.04%	4,239
Jul 16, 2026	41.69	42.57	41.64	42.46	42.11	1.80%	3,110