Entergy Texas Inc (ETI-)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 22.81 | -0.16 | -0.70 | 23 | 23 | 22.77 | 4281 |
| 1721688000 | 22.97 | 0.09 | 0.39 | 22.94 | 22.97 | 22.88 | 1040 |
| 1721428800 | 22.88 | 0.07 | 0.29 | 22.84 | 22.88 | 22.78 | 4560 |
| 1721342400 | 22.814 | 0.04 | 0.19 | 22.84 | 22.88 | 22.81 | 7758 |
| 1721256000 | 22.77 | 0.05 | 0.22 | 22.75 | 22.8799 | 22.75 | 740 |
| 1721169600 | 22.72 | 0.05 | 0.22 | 22.71 | 22.8143 | 22.71 | 1641 |
| 1721083200 | 22.67 | -0.03 | -0.13 | 22.7 | 22.85 | 22.67 | 5981 |
| 1720824000 | 22.7 | -0.12 | -0.53 | 22.82 | 22.86 | 22.7 | 9494 |
| 1720737600 | 22.8201 | 0.13 | 0.57 | 22.75 | 22.95 | 22.75 | 9245 |
| 1720651200 | 22.69 | -0.01 | -0.04 | 22.66 | 22.69 | 22.5501 | 2760 |
| 1720564800 | 22.7 | -0.1 | -0.44 | 22.79 | 22.79 | 22.58 | 3530 |
| 1720478400 | 22.8 | -0.05 | -0.22 | 22.87 | 22.88 | 22.8 | 2390 |
| 1720219200 | 22.85 | 0.04 | 0.18 | 22.85 | 22.9 | 22.82 | 2880 |
| 1720040640 | 22.81 | -0.07 | -0.31 | 22.66 | 22.81 | 22.66 | 2532 |
| 1719960000 | 22.88 | -0.07 | -0.31 | 23 | 23 | 22.87 | 5959 |
| 1719873600 | 22.95 | 0.09 | 0.39 | 22.95 | 22.95 | 22.9 | 441 |
| 1719614400 | 22.86 | 0 | 0.00 | 22.86 | 22.86 | 22.86 | 0 |
| 1719528000 | 22.86 | 0.04 | 0.20 | 22.83 | 22.88 | 22.765 | 2216 |
| 1719441600 | 22.8155 | -0 | -0.02 | 22.88 | 22.88 | 22.7401 | 4140 |
| 1719355200 | 22.82 | 0.02 | 0.09 | 22.85 | 22.85 | 22.82 | 2071 |
| 1719268800 | 22.8 | 0 | 0.00 | 22.8 | 22.81 | 22.72 | 2024 |
| 1719009600 | 22.7999 | -0 | -0.00 | 22.84 | 22.84 | 22.64 | 4285 |
| 1718923200 | 22.8 | -0.05 | -0.22 | 22.87 | 22.87 | 22.69 | 19636 |
| 1718750400 | 22.85 | -0.02 | -0.09 | 22.88 | 22.88 | 22.79 | 3968 |
| 1718664000 | 22.87 | -0.23 | -0.97 | 23.14 | 23.14 | 22.8 | 5331 |
| 1718404800 | 23.095 | 0.1 | 0.43 | 23 | 23.095 | 23 | 693 |
| 1718318400 | 22.9965 | -0.12 | -0.53 | 23.2699 | 23.2699 | 22.9965 | 2268 |
| 1718232000 | 23.12 | 0.1 | 0.43 | 23.12 | 23.15 | 23.12 | 572 |
| 1718145600 | 23.02 | -0.02 | -0.09 | 22.9 | 23.02 | 22.78 | 1306 |
| 1718059200 | 23.04 | 0 | 0.00 | 23.04 | 23.04 | 23.04 | 0 |
| 1717800000 | 23.04 | 0.05 | 0.22 | 22.86 | 23.04 | 22.85 | 1447 |
| 1717713600 | 22.99 | -0.06 | -0.26 | 22.99 | 22.99 | 22.99 | 177 |
| 1717627200 | 23.05 | -0.01 | -0.04 | 23.05 | 23.05 | 23.05 | 336 |
| 1717540800 | 23.06 | 0.1 | 0.44 | 22.94 | 23.06 | 22.93 | 619 |
| 1717454400 | 22.96 | 0 | 0.00 | 22.96 | 23.08 | 22.96 | 637 |
| 1717195200 | 22.96 | 0 | 0.00 | 22.96 | 23.025 | 22.64 | 5977 |
| 1717108800 | 22.96 | 0.21 | 0.92 | 22.84 | 22.96 | 22.76 | 25841 |
| 1717022400 | 22.75 | -0.35 | -1.52 | 23.0101 | 23.0101 | 22.75 | 2635 |
| 1716936000 | 23.1 | 0.02 | 0.09 | 23.27 | 23.28 | 23.1 | 635 |
| 1716590400 | 23.08 | 0.03 | 0.13 | 23.08 | 23.08 | 23.05 | 210 |
| 1716504000 | 23.05 | -0.17 | -0.73 | 23.1 | 23.1 | 23.05 | 312 |
| 1716417600 | 23.22 | -0.1 | -0.43 | 23.35 | 23.35 | 22.97 | 6639 |
| 1716331200 | 23.32 | -0.01 | -0.04 | 23.285 | 23.32 | 23.13 | 30227 |
| 1716244800 | 23.3299 | 0.02 | 0.09 | 23.4 | 23.4 | 23.17 | 15158 |
| 1715985600 | 23.31 | -0.01 | -0.04 | 23.32 | 23.32 | 23.19 | 1719 |
| 1715899200 | 23.32 | -0.08 | -0.34 | 23.48 | 23.48 | 23.21 | 1385 |
| 1715812800 | 23.4 | 0.21 | 0.91 | 23.565 | 23.565 | 23.34 | 3364 |
| 1715726400 | 23.19 | 0 | 0.00 | 23.19 | 23.19 | 23.19 | 2 |
| 1715640000 | 23.19 | -0.07 | -0.30 | 23.39 | 23.4 | 23.19 | 2509 |
| 1715380800 | 23.2599 | -0.11 | -0.47 | 23.4 | 23.4 | 23.2599 | 920 |
| 1715294400 | 23.37 | -0.22 | -0.93 | 23.65 | 23.65 | 23.37 | 1133 |
| 1715208000 | 23.59 | 0 | 0.00 | 23.59 | 23.59 | 23.59 | 26 |
| 1715121600 | 23.59 | -0.01 | -0.05 | 24.0799 | 24.0799 | 23.59 | 1020 |
| 1715035200 | 23.6025 | -0.14 | -0.57 | 23.6025 | 23.6025 | 23.6025 | 1151 |
| 1714776000 | 23.738 | 0 | 0.00 | 23.738 | 23.738 | 23.738 | 33 |
| 1714689600 | 23.738 | 0.14 | 0.58 | 23.75 | 23.75 | 23.738 | 323 |
| 1714603200 | 23.6 | 0.19 | 0.81 | 23.77 | 23.77 | 23.6 | 692 |
| 1714516800 | 23.41 | -0.31 | -1.30 | 23.7144 | 23.7144 | 23.41 | 222 |
| 1714430400 | 23.718 | 0.02 | 0.08 | 23.52 | 23.718 | 23.52 | 2112 |
| 1714171200 | 23.7 | 0.16 | 0.68 | 23.65 | 23.7 | 23.63 | 2327 |
| 1714084800 | 23.54 | 0.03 | 0.13 | 23.54 | 23.54 | 23.54 | 210 |
| 1713998400 | 23.5101 | 0.46 | 2.00 | 23.12 | 23.5224 | 23.12 | 1319 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
