ETR:TRX3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	38.42	38.49	38.42	38.49	38.49	-0.19%	-
Sep 21, 2026	38.40	38.56	38.39	38.56	38.56	0.33%	-
Sep 18, 2026	38.39	38.43	38.38	38.43	38.43	0.11%	414
Sep 17, 2026	38.41	38.41	38.39	38.39	38.39	0.37%	100
Sep 16, 2026	38.19	38.25	38.19	38.25	38.25	0.14%	1,300
Sep 15, 2026	38.21	38.22	38.20	38.20	38.20	0.01%	-
Sep 14, 2026	38.18	38.20	38.18	38.19	38.19	0.49%	-
Sep 11, 2026	38.04	38.08	38.00	38.00	38.00	0.02%	-
Sep 10, 2026	38.03	38.06	37.99	37.99	37.99	-0.17%	-
Sep 9, 2026	38.03	38.06	37.98	38.06	38.06	-0.10%	4
Sep 8, 2026	38.09	38.14	38.09	38.10	38.10	0.13%	-
Sep 7, 2026	38.11	38.11	38.05	38.05	38.05	-0.16%	-
Sep 4, 2026	38.08	38.12	38.08	38.11	38.11	-0.09%	454
Sep 3, 2026	38.13	38.15	38.11	38.14	38.14	-0.07%	1,304
Sep 2, 2026	38.23	38.23	38.17	38.17	38.17	0.11%	-
Sep 1, 2026	38.14	38.18	38.13	38.13	38.13	-0.06%	-
Aug 31, 2026	38.21	38.21	38.15	38.15	38.15	0.06%	-
Aug 28, 2026	38.06	38.13	38.06	38.13	38.13	0.23%	-
Aug 27, 2026	38.09	38.09	38.04	38.04	38.04	-0.06%	-
Aug 26, 2026	38.01	38.07	38.01	38.07	38.07	0.18%	10
Aug 25, 2026	38.01	38.01	38.00	38.00	38.00	0.12%	182
Aug 24, 2026	37.96	37.99	37.95	37.95	37.95	0.11%	1
Aug 21, 2026	37.90	37.95	37.88	37.91	37.91	-0.05%	148
Aug 20, 2026	37.96	37.96	37.91	37.93	37.93	-0.22%	-
Aug 19, 2026	38.20	38.20	38.01	38.01	38.01	-0.69%	1
Aug 18, 2026	38.22	38.29	38.22	38.28	38.28	0.11%	2
Aug 17, 2026	38.24	38.26	38.23	38.23	38.23	-0.11%	1
Aug 14, 2026	38.39	38.39	38.28	38.28	38.28	-0.32%	-
Aug 13, 2026	38.46	38.46	38.40	38.40	38.40	0.12%	-
Aug 12, 2026	38.36	38.38	38.35	38.35	38.35	0.04%	-
Aug 11, 2026	38.32	38.34	38.32	38.34	38.34	0.11%	-
Aug 10, 2026	38.30	38.30	38.29	38.30	38.30	-0.01%	137
Aug 7, 2026	38.38	38.38	38.30	38.30	38.30	-0.11%	-
Aug 6, 2026	38.33	38.34	38.33	38.34	38.34	0.03%	-
Aug 5, 2026	38.34	38.35	38.32	38.33	38.33	-0.16%	8
Aug 4, 2026	38.40	38.40	38.37	38.39	38.39	-0.02%	-
Aug 3, 2026	38.32	38.40	38.32	38.40	38.40	0.02%	-
Jul 31, 2026	38.36	38.50	38.36	38.39	38.39	-0.01%	44
Jul 30, 2026	38.56	38.56	38.39	38.39	38.39	-0.85%	-
Jul 29, 2026	38.73	38.74	38.72	38.72	38.72	-0.08%	-
Jul 28, 2026	38.81	38.84	38.75	38.75	38.75	-0.03%	-
Jul 27, 2026	38.68	38.76	38.68	38.76	38.76	0.01%	55
Jul 24, 2026	38.68	38.76	38.64	38.76	38.76	0.05%	104
Jul 23, 2026	38.60	38.74	38.60	38.74	38.74	0.27%	-
Jul 22, 2026	38.77	38.77	38.63	38.63	38.63	-0.12%	-
Jul 21, 2026	38.76	38.76	38.68	38.68	38.68	-0.07%	-
Jul 20, 2026	38.63	38.72	38.63	38.71	38.71	0.22%	414
Jul 17, 2026	38.59	38.67	38.59	38.62	38.62	0.06%	-
Jul 16, 2026	38.51	38.60	38.51	38.60	38.60	-0.04%	-
Jul 15, 2026	38.61	38.63	38.61	38.61	38.61	0.14%	-