ETR:TT8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	11.33	11.35	11.28	11.29	-	-0.62%	340
Aug 21, 2026	11.37	11.42	11.23	11.36	11.36	-0.09%	59,249
Aug 20, 2026	11.63	11.63	11.37	11.37	11.37	-2.49%	46,016
Aug 19, 2026	11.58	11.68	11.36	11.66	11.66	-0.43%	28,221
Aug 18, 2026	11.54	11.87	11.51	11.71	11.71	0.09%	14,662
Aug 17, 2026	12.21	12.21	11.70	11.70	11.70	-4.65%	32,083
Aug 14, 2026	12.64	12.65	12.25	12.27	12.27	2.42%	23,288
Aug 13, 2026	11.76	12.08	11.73	11.98	11.98	4.36%	45,881
Aug 12, 2026	11.71	11.75	11.32	11.48	11.48	-3.20%	50,246
Aug 11, 2026	11.51	11.90	11.38	11.86	11.86	6.37%	97,745
Aug 10, 2026	12.05	12.05	11.14	11.15	11.15	-7.01%	211,607
Aug 7, 2026	11.46	12.55	10.76	11.99	11.99	-22.29%	416,789
Aug 6, 2026	16.38	16.44	15.43	15.43	15.43	-5.91%	26,328
Aug 5, 2026	16.82	17.08	16.40	16.40	16.40	1.11%	3,564
Aug 4, 2026	16.00	16.26	15.55	16.22	16.22	0.12%	17,521
Aug 3, 2026	15.76	16.35	15.69	16.20	16.20	5.19%	192,863
Jul 31, 2026	15.88	15.98	15.40	15.40	15.40	-3.02%	26,719
Jul 30, 2026	16.70	16.74	15.75	15.88	15.88	-5.59%	53,792
Jul 29, 2026	16.67	16.83	16.38	16.82	16.82	0.78%	64,922
Jul 28, 2026	15.81	16.69	15.78	16.69	16.69	4.18%	156,726
Jul 27, 2026	15.26	16.02	15.20	16.02	16.02	6.02%	108,770
Jul 24, 2026	14.77	15.16	14.77	15.11	15.11	1.21%	18,252
Jul 23, 2026	15.41	15.46	14.93	14.93	14.93	-4.84%	20,413
Jul 22, 2026	16.07	16.21	15.66	15.69	15.69	-1.57%	22,937
Jul 21, 2026	16.24	16.42	15.94	15.94	15.94	-2.69%	17,544
Jul 20, 2026	16.31	16.40	15.90	16.38	16.38	1.93%	169,763
Jul 17, 2026	16.59	16.77	16.05	16.07	16.07	-4.40%	100,256
Jul 16, 2026	17.01	17.35	16.62	16.81	16.81	-1.75%	4,795
Jul 15, 2026	16.59	17.25	16.51	17.11	17.11	1.48%	9,283
Jul 14, 2026	17.33	17.34	16.68	16.86	16.86	-6.12%	27,507
Jul 13, 2026	17.09	17.99	17.09	17.96	17.96	4.06%	32,438
Jul 10, 2026	17.36	17.75	17.26	17.26	17.26	0.99%	8,262
Jul 9, 2026	16.47	17.09	16.21	17.09	17.09	2.70%	49,464
Jul 8, 2026	16.73	16.90	16.50	16.64	16.64	-1.07%	51,960
Jul 7, 2026	16.96	17.37	16.65	16.82	16.82	0.72%	11,712
Jul 6, 2026	16.72	16.87	16.25	16.70	16.70	-0.83%	5,368
Jul 3, 2026	16.85	16.91	16.78	16.84	16.84	0.36%	1,811
Jul 2, 2026	16.87	16.88	16.61	16.78	16.78	-1.99%	111,771
Jul 1, 2026	15.89	17.22	15.80	17.12	17.12	10.03%	138,652
Jun 30, 2026	16.42	16.42	15.37	15.56	15.56	-6.43%	23,350
Jun 29, 2026	16.16	16.94	16.13	16.63	16.63	4.46%	17,247
Jun 26, 2026	15.18	15.92	15.17	15.92	15.92	3.24%	5,812
Jun 25, 2026	15.65	15.67	14.98	15.42	15.42	-2.59%	18,993
Jun 24, 2026	15.87	16.04	15.71	15.83	15.83	1.34%	14,616
Jun 23, 2026	15.72	15.82	15.20	15.62	15.62	-0.19%	53,301
Jun 22, 2026	16.16	16.32	15.47	15.65	15.65	-3.69%	29,936
Jun 19, 2026	16.52	16.52	16.14	16.25	16.25	2.46%	29,870
Jun 18, 2026	16.03	16.06	15.50	15.86	15.86	-3.00%	23,508
Jun 17, 2026	16.27	16.56	16.02	16.35	16.35	-1.03%	50,167
Jun 16, 2026	16.61	16.73	16.20	16.52	16.52	-0.96%	18,971