ETR:TRET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 17, 2026	40.10	40.50	40.10	40.48	40.48	1.16%	23,314
Mar 16, 2026	40.22	40.43	40.01	40.01	40.01	-0.36%	28,291
Mar 13, 2026	39.86	40.30	39.86	40.16	40.16	0.61%	6,553
Mar 12, 2026	39.84	39.93	39.70	39.91	39.91	-0.20%	4,519
Mar 11, 2026	40.33	40.39	39.93	39.99	39.99	-1.32%	8,757
Mar 10, 2026	40.34	40.59	40.14	40.53	40.53	1.78%	3,303
Mar 9, 2026	39.79	39.98	39.60	39.82	39.82	-1.04%	8,160
Mar 6, 2026	40.72	40.80	40.15	40.24	40.24	-1.01%	5,211
Mar 5, 2026	40.91	41.10	40.57	40.65	40.65	-0.50%	3,048
Mar 4, 2026	40.86	41.08	40.81	40.85	40.85	-0.43%	3,970
Mar 3, 2026	41.38	41.43	40.86	41.03	40.75	-1.04%	2,700
Mar 2, 2026	41.32	41.54	41.19	41.46	41.17	-0.34%	10,410
Feb 27, 2026	41.40	41.68	41.39	41.60	41.31	0.36%	1,491
Feb 26, 2026	41.20	41.45	41.14	41.45	41.16	0.75%	3,886
Feb 25, 2026	41.02	41.25	40.99	41.14	40.85	0.35%	3,054
Feb 24, 2026	41.06	41.18	40.93	40.99	40.71	-0.29%	5,558
Feb 23, 2026	40.98	41.25	40.86	41.11	40.83	0.44%	3,527
Feb 20, 2026	40.93	40.98	40.82	40.93	40.65	0.47%	1,599
Feb 19, 2026	40.77	40.95	40.60	40.74	40.46	0.05%	2,239
Feb 18, 2026	41.09	41.20	40.68	40.72	40.44	-0.53%	7,287
Feb 17, 2026	40.74	41.09	40.72	40.94	40.66	0.42%	10,823
Feb 16, 2026	40.68	40.80	40.60	40.77	40.49	0.73%	3,642
Feb 13, 2026	40.25	40.57	40.10	40.47	40.19	-0.12%	5,574
Feb 12, 2026	40.50	40.78	40.43	40.52	40.24	-0.32%	5,350
Feb 11, 2026	40.32	40.65	40.21	40.65	40.37	1.66%	14,732
Feb 10, 2026	39.76	40.00	39.66	39.99	39.71	1.27%	19,387
Feb 9, 2026	39.51	39.51	39.20	39.49	39.22	0.53%	4,809
Feb 6, 2026	39.11	39.48	39.11	39.28	39.01	0.56%	3,406
Feb 5, 2026	39.14	39.15	38.91	39.06	38.79	-0.24%	6,713