ETR:TT8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	12.50	12.64	12.24	12.24	12.24	-2.86%	9,487
Sep 17, 2026	12.75	12.86	12.45	12.60	12.60	-2.33%	11,721
Sep 16, 2026	13.01	13.01	12.78	12.90	12.90	-0.77%	5,657
Sep 15, 2026	12.91	13.00	12.61	13.00	13.00	2.52%	7,962
Sep 14, 2026	12.35	12.73	12.35	12.68	12.68	4.02%	14,625
Sep 11, 2026	12.10	12.21	11.97	12.19	12.19	1.75%	5,747
Sep 10, 2026	11.97	12.07	11.65	11.98	11.98	0.08%	19,300
Sep 9, 2026	12.05	12.08	11.83	11.97	11.97	-0.25%	11,555
Sep 8, 2026	12.34	12.38	11.93	12.00	12.00	-1.64%	15,992
Sep 7, 2026	12.49	12.49	12.20	12.20	12.20	-1.13%	7,575
Sep 4, 2026	12.98	13.50	12.34	12.34	12.34	-2.22%	127,191
Sep 3, 2026	12.59	12.86	12.40	12.62	12.62	1.77%	14,723
Sep 2, 2026	11.94	12.44	11.72	12.40	12.40	5.35%	45,845
Sep 1, 2026	11.89	11.96	11.62	11.77	11.77	-0.59%	72,005
Aug 31, 2026	11.67	12.42	11.65	11.84	11.84	-	93,262
Aug 28, 2026	11.54	11.87	11.50	11.84	11.84	1.89%	25,065
Aug 27, 2026	11.19	11.62	11.19	11.62	11.62	4.03%	21,202
Aug 26, 2026	11.30	11.40	11.17	11.17	11.17	-1.15%	7,706
Aug 25, 2026	11.37	11.43	11.22	11.30	11.30	-1.40%	48,897
Aug 24, 2026	11.33	11.46	11.28	11.46	11.46	0.88%	99,139
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