Entergy Texas, Inc. (ETI.PR)
NYSE: ETI.PR · Real-Time Price · USD · Preferred Stock
22.88
-0.11 (-0.49%)
At close: Jul 15, 2025
Entergy Texas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 13, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.22 | -0.24% | 221 |
| Jun 11, 2025 | 22.57 | 22.63 | 22.46 | 22.61 | 22.28 | 0.27% | 1,468 |
| Jun 10, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.22 | 0.31% | 1,448 |
| Jun 9, 2025 | 22.48 | 22.48 | 22.46 | 22.48 | 22.15 | 0.01% | 777 |
| Jun 6, 2025 | 22.42 | 22.53 | 22.42 | 22.48 | 22.15 | 0.08% | 6,489 |
| Jun 5, 2025 | 22.45 | 22.61 | 22.45 | 22.46 | 22.13 | -0.18% | 2,400 |
| Jun 4, 2025 | 22.36 | 22.55 | 22.36 | 22.50 | 22.17 | 0.63% | 1,673 |
| Jun 3, 2025 | 22.50 | 22.50 | 22.36 | 22.36 | 22.03 | -0.95% | 2,211 |
| May 30, 2025 | 22.53 | 22.61 | 22.50 | 22.58 | 22.24 | 0.29% | 2,550 |
| May 29, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.18 | -0.27% | 1,031 |
| May 28, 2025 | 22.67 | 22.77 | 22.57 | 22.57 | 22.24 | -1.01% | 1,132 |
| May 27, 2025 | 22.79 | 22.80 | 22.52 | 22.80 | 22.47 | 1.18% | 2,689 |
| May 23, 2025 | 22.64 | 22.69 | 22.50 | 22.54 | 22.21 | 0.20% | 2,423 |
| May 22, 2025 | 22.96 | 22.96 | 22.43 | 22.49 | 22.16 | -2.26% | 5,666 |
| May 21, 2025 | 23.06 | 23.24 | 23.00 | 23.01 | 22.67 | 0.39% | 2,652 |
| May 19, 2025 | 22.90 | 22.92 | 22.90 | 22.92 | 22.58 | -0.35% | 264 |
| May 16, 2025 | 22.95 | 23.00 | 22.91 | 23.00 | 22.66 | 0.44% | 2,161 |
| May 15, 2025 | 22.92 | 22.92 | 22.90 | 22.90 | 22.56 | 0.79% | 873 |
| May 14, 2025 | 22.71 | 22.72 | 22.71 | 22.72 | 22.39 | - | 522 |
| May 13, 2025 | 22.77 | 22.87 | 22.71 | 22.72 | 22.39 | -0.80% | 2,041 |
| May 12, 2025 | 23.20 | 23.39 | 22.88 | 22.90 | 22.57 | -0.42% | 6,459 |
| May 8, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.66 | -0.43% | 1,038 |
| May 7, 2025 | 23.15 | 23.17 | 22.86 | 23.10 | 22.76 | -0.35% | 4,952 |
| May 6, 2025 | 23.27 | 23.27 | 22.86 | 23.18 | 22.84 | 0.26% | 4,774 |
| May 5, 2025 | 23.48 | 23.49 | 23.09 | 23.12 | 22.78 | -1.78% | 2,457 |
| May 2, 2025 | 23.02 | 23.63 | 22.82 | 23.54 | 23.19 | 1.09% | 5,228 |
| May 1, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 22.94 | 0.72% | 301 |
| Apr 30, 2025 | 23.50 | 23.50 | 23.08 | 23.12 | 22.78 | -1.70% | 2,840 |
| Apr 29, 2025 | 23.69 | 23.69 | 23.25 | 23.52 | 23.18 | 1.07% | 3,898 |
| Apr 28, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 22.93 | -1.34% | 159 |
| Apr 25, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.24 | 0.15% | 183 |