Entergy Texas, Inc. (ETI.PR)
NYSE: ETI.PR · Real-Time Price · USD · Preferred Stock
23.64
+0.19 (0.80%)
At close: Sep 5, 2025
Entergy Texas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 23.55 | 23.55 | 23.50 | 23.50 | 23.50 | 0.13% | 538 |
| Sep 8, 2025 | 23.65 | 23.88 | 23.44 | 23.47 | 23.47 | -0.71% | 1,871 |
| Sep 5, 2025 | 23.48 | 23.64 | 23.31 | 23.64 | 23.64 | 0.81% | 2,671 |
| Sep 4, 2025 | 23.33 | 23.55 | 23.21 | 23.45 | 23.45 | 0.99% | 3,112 |
| Sep 2, 2025 | 23.20 | 23.42 | 23.20 | 23.22 | 23.22 | -0.85% | 1,783 |
| Aug 28, 2025 | 23.46 | 23.46 | 23.42 | 23.42 | 23.42 | -0.39% | 1,590 |
| Aug 27, 2025 | 23.34 | 23.51 | 23.06 | 23.51 | 23.51 | 0.52% | 2,538 |
| Aug 26, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -1.00% | 308 |
| Aug 25, 2025 | 24.79 | 24.79 | 23.63 | 23.63 | 23.63 | 1.84% | 664 |
| Aug 22, 2025 | 23.18 | 23.32 | 23.18 | 23.20 | 23.20 | 0.43% | 4,186 |
| Aug 20, 2025 | 23.08 | 23.14 | 23.00 | 23.10 | 23.10 | 0.06% | 1,750 |
| Aug 19, 2025 | 23.11 | 23.11 | 23.02 | 23.09 | 23.09 | 0.33% | 2,932 |
| Aug 18, 2025 | 22.96 | 23.01 | 22.96 | 23.01 | 23.01 | 0.03% | 757 |
| Aug 15, 2025 | 23.00 | 23.01 | 22.97 | 23.00 | 23.00 | -0.07% | 6,025 |
| Aug 14, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.90% | 736 |
| Aug 13, 2025 | 23.09 | 23.23 | 23.09 | 23.23 | 23.23 | 0.53% | 2,402 |
| Aug 12, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0.38% | 255 |
| Aug 11, 2025 | 23.09 | 23.14 | 23.01 | 23.02 | 23.02 | - | 2,299 |
| Aug 8, 2025 | 23.35 | 23.35 | 23.01 | 23.02 | 23.02 | 0.31% | 12,530 |
| Aug 7, 2025 | 23.03 | 23.03 | 22.95 | 22.95 | 22.95 | -0.35% | 990 |
| Aug 6, 2025 | 23.22 | 23.38 | 23.03 | 23.03 | 23.03 | -0.09% | 1,851 |
| Aug 4, 2025 | 22.87 | 23.05 | 22.87 | 23.05 | 23.05 | 0.54% | 3,022 |
| Aug 1, 2025 | 22.90 | 22.93 | 22.90 | 22.93 | 22.93 | 0.42% | 543 |
| Jul 31, 2025 | 23.03 | 23.05 | 22.83 | 22.83 | 22.83 | -0.95% | 7,795 |
| Jul 29, 2025 | 22.98 | 23.05 | 22.98 | 23.05 | 23.05 | 0.52% | 766 |
| Jul 28, 2025 | 22.84 | 22.93 | 22.84 | 22.93 | 22.93 | 0.44% | 329 |
| Jul 25, 2025 | 22.85 | 22.92 | 22.83 | 22.83 | 22.83 | -0.87% | 1,729 |
| Jul 24, 2025 | 23.00 | 23.03 | 22.94 | 23.03 | 23.03 | 1.01% | 5,752 |
| Jul 22, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.13% | 623 |
| Jul 21, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0.53% | 417 |
| Jul 16, 2025 | 22.73 | 22.73 | 22.70 | 22.71 | 22.71 | -0.74% | 2,735 |
| Jul 15, 2025 | 23.00 | 23.00 | 22.88 | 22.88 | 22.88 | -0.49% | 1,612 |
| Jul 14, 2025 | 22.91 | 23.00 | 22.86 | 22.99 | 22.99 | 0.03% | 4,762 |
| Jul 11, 2025 | 23.00 | 23.21 | 22.99 | 22.99 | 22.99 | 0.42% | 2,833 |
| Jul 10, 2025 | 22.85 | 22.89 | 22.85 | 22.89 | 22.89 | 0.39% | 2,732 |
| Jul 9, 2025 | 22.68 | 22.83 | 22.67 | 22.80 | 22.80 | 0.88% | 1,545 |
| Jul 8, 2025 | 22.72 | 22.72 | 22.60 | 22.60 | 22.60 | -0.22% | 1,401 |
| Jul 7, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.88% | 628 |
| Jul 3, 2025 | 22.65 | 22.85 | 22.65 | 22.85 | 22.85 | -0.26% | 1,396 |
| Jul 2, 2025 | 22.79 | 23.17 | 22.79 | 22.91 | 22.57 | 0.48% | 4,412 |
| Jul 1, 2025 | 22.64 | 22.80 | 22.64 | 22.80 | 22.47 | 0.75% | 2,498 |
| Jun 30, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.30 | -0.42% | 526 |
| Jun 27, 2025 | 22.61 | 22.73 | 22.61 | 22.73 | 22.39 | -0.29% | 700 |
| Jun 26, 2025 | 22.80 | 22.80 | 22.79 | 22.79 | 22.46 | 0.22% | 687 |
| Jun 25, 2025 | 22.78 | 22.78 | 22.72 | 22.74 | 22.41 | 0.35% | 1,276 |
| Jun 23, 2025 | 22.67 | 22.67 | 22.65 | 22.66 | 22.33 | 0.64% | 1,010 |
| Jun 20, 2025 | 22.60 | 22.62 | 22.52 | 22.52 | 22.19 | 0.43% | 2,080 |
| Jun 18, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.09 | -0.91% | 827 |
| Jun 17, 2025 | 22.54 | 22.63 | 22.54 | 22.63 | 22.29 | -0.11% | 2,086 |
| Jun 16, 2025 | 22.65 | 22.65 | 22.64 | 22.65 | 22.32 | 0.42% | 992 |