ETR:TT8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	19.92	20.12	18.29	18.36	18.36	-6.75%	66,607
Jun 1, 2026	18.74	19.69	18.63	19.69	19.69	5.75%	15,678
May 29, 2026	18.21	18.67	18.13	18.62	18.62	2.20%	54,899
May 28, 2026	19.18	19.25	18.22	18.22	18.22	-8.40%	23,833
May 27, 2026	18.99	20.00	18.84	19.89	19.89	3.54%	17,017
May 26, 2026	19.36	19.41	18.76	19.21	19.21	-9.04%	40,918
May 25, 2026	19.85	21.12	19.48	21.12	21.12	10.06%	2,665
May 22, 2026	18.51	19.19	18.27	19.19	19.19	6.32%	15,485
May 21, 2026	18.07	18.20	17.90	18.05	18.05	1.80%	59,019
May 20, 2026	18.33	18.33	17.48	17.73	17.73	-7.94%	92,232
May 19, 2026	19.17	19.95	19.08	19.26	19.26	0.89%	18,663
May 18, 2026	17.98	19.32	17.98	19.09	19.09	7.31%	14,894
May 15, 2026	17.47	17.93	17.39	17.79	17.79	1.83%	77,806
May 14, 2026	17.62	17.64	17.35	17.47	17.47	1.63%	54,990
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