ETR:TT8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	18.04	18.10	16.95	17.19	17.19	-6.37%	88,573
May 12, 2026	18.18	18.62	18.06	18.36	18.36	1.44%	112,055
May 11, 2026	19.37	19.44	18.05	18.10	18.10	-3.52%	58,003
May 8, 2026	16.86	18.96	16.80	18.76	18.76	-9.89%	210,898
May 7, 2026	20.72	20.84	20.30	20.82	20.82	2.06%	91,737
May 6, 2026	20.84	21.20	20.40	20.40	20.40	-2.02%	65,244
May 5, 2026	20.74	20.94	20.00	20.82	20.82	0.29%	52,835
May 4, 2026	20.86	21.12	20.44	20.76	20.76	3.49%	16,559
Apr 30, 2026	20.74	20.94	20.02	20.06	20.06	-1.96%	7,152
Apr 29, 2026	19.90	20.98	19.84	20.46	20.46	3.86%	9,342
Apr 28, 2026	19.79	19.97	19.61	19.70	19.70	-2.28%	6,509
Apr 27, 2026	20.50	20.56	19.60	20.16	20.16	0.50%	4,046
Apr 24, 2026	19.39	20.32	19.39	20.06	20.06	3.78%	9,365
Apr 23, 2026	20.02	20.02	19.12	19.33	19.33	-2.96%	14,888
Apr 22, 2026	20.00	20.10	19.83	19.92	19.92	-1.78%	5,576
Apr 21, 2026	20.64	20.70	19.92	20.28	20.28	4.91%	10,731
Apr 20, 2026	18.95	19.46	18.92	19.33	19.33	-0.41%	3,165
Apr 17, 2026	19.44	19.77	19.41	19.41	19.41	-1.07%	6,185
Apr 16, 2026	19.22	19.70	19.11	19.62	19.62	3.59%	16,927
Apr 15, 2026	17.93	18.99	17.87	18.94	18.94	4.47%	14,835
Apr 14, 2026	18.11	18.47	18.01	18.13	18.13	2.03%	20,622
Apr 13, 2026	17.06	17.80	17.02	17.77	17.77	2.60%	7,143
Apr 10, 2026	17.67	17.76	17.32	17.32	17.32	1.52%	9,364
Apr 9, 2026	17.35	17.44	16.93	17.06	17.06	-4.96%	13,340
Apr 8, 2026	18.45	18.52	17.69	17.95	17.95	-3.86%	11,289
Apr 7, 2026	19.15	19.38	18.58	18.67	18.67	-2.87%	7,366
Apr 2, 2026	18.74	19.37	18.66	19.22	19.22	0.11%	3,434
Apr 1, 2026	19.81	19.95	19.09	19.20	19.20	-2.82%	8,245
Mar 31, 2026	19.28	19.76	19.15	19.76	19.76	1.85%	5,087
Mar 30, 2026	18.59	19.44	18.52	19.40	19.40	4.09%	3,438
Mar 27, 2026	18.89	18.89	18.33	18.64	18.64	-0.54%	4,566
Mar 26, 2026	18.82	19.29	18.74	18.74	18.74	-1.30%	1,184
Mar 25, 2026	19.43	19.92	18.75	18.99	18.99	-1.42%	5,845
Mar 24, 2026	20.59	20.71	18.98	19.26	19.26	-6.55%	17,751
Mar 23, 2026	20.70	21.20	20.55	20.61	20.61	-1.32%	7,848
Mar 20, 2026	20.28	21.16	20.10	20.89	20.89	3.01%	5,595
Mar 19, 2026	20.51	20.75	20.06	20.28	20.28	-1.34%	15,238
Mar 18, 2026	21.57	21.64	20.47	20.55	20.55	-15.90%	12,072
Mar 17, 2026	23.47	24.77	23.42	24.44	24.44	3.38%	6,078
Mar 16, 2026	24.23	24.49	23.64	23.64	23.64	0.38%	4,933
Mar 13, 2026	23.16	23.92	23.07	23.55	23.55	0.86%	3,961
Mar 12, 2026	23.64	24.29	23.34	23.35	23.35	-0.85%	8,759
Mar 11, 2026	23.86	24.29	23.33	23.55	23.55	-0.90%	1,754
Mar 10, 2026	24.77	24.91	23.54	23.76	23.76	-3.02%	5,163
Mar 9, 2026	24.81	25.24	24.23	24.50	24.50	-2.27%	11,262
Mar 6, 2026	26.18	26.22	24.31	25.07	25.07	-2.28%	20,469
Mar 5, 2026	24.68	27.78	24.29	25.66	25.66	17.39%	68,694
Mar 4, 2026	21.40	21.86	21.36	21.86	21.86	3.75%	5,714
Mar 3, 2026	20.45	21.07	20.22	21.07	21.07	2.46%	12,240
Mar 2, 2026	19.65	20.74	19.58	20.56	20.56	2.24%	16,216