NYSE - Delayed Quote USD

Entergy Texas, Inc. (ETI-P)

Compare
23.70
+0.36
+(1.54%)
At close: January 15 at 1:42:35 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 202523.7023.8323.7023.7023.70605
Jan 14, 202523.2523.3423.2523.3423.341,576
Jan 13, 202523.2023.2023.1223.2023.201,893
Jan 10, 202523.0023.2723.0023.2723.272,081
Jan 8, 202523.3823.4323.2023.4323.431,177
Jan 7, 202523.4923.4923.0723.3923.393,573
Jan 6, 202523.5423.5423.5423.5423.54481
Jan 3, 2025 0.34 Dividend
Jan 3, 202523.8523.8523.3623.3623.362,047
Jan 2, 202523.3723.9423.3623.7523.411,632
Dec 31, 202423.5623.5923.3623.3623.032,322
Dec 30, 202423.5523.5523.5523.5523.22310
Dec 27, 202423.4523.4523.3723.3723.04826
Dec 26, 202423.4823.4823.3523.4423.11864
Dec 24, 202423.5023.5023.2023.2022.871,866
Dec 23, 202423.6523.6523.2923.4323.103,393
Dec 20, 202423.6723.6723.3423.3423.011,823
Dec 19, 202423.4423.4423.3023.3423.016,075
Dec 18, 202423.8923.9123.6423.6423.311,778
Dec 17, 202423.9224.0723.9023.9023.563,698
Dec 16, 202424.4624.4624.1024.1023.763,249
Dec 13, 202424.4524.4524.2524.4124.062,779
Dec 12, 202424.5124.5124.2024.2223.881,596
Dec 11, 202424.7824.7824.2524.2523.911,876
Dec 10, 202424.1024.8824.1024.8824.53588
Dec 9, 202424.2924.3724.2724.2723.931,926
Dec 6, 202424.5024.5024.5024.5024.15-
Dec 5, 202424.3524.6124.3524.5024.152,373
Dec 4, 202424.3124.5924.3124.5024.156,685
Dec 3, 202424.2124.3024.1324.3023.962,061
Dec 2, 202424.7524.7524.5524.5524.20390
Nov 29, 202424.8324.8324.8324.8324.48-
Nov 27, 202424.5724.8624.5024.8324.48985
Nov 26, 202424.8824.8924.7024.7324.383,103
Nov 25, 202424.5924.9524.5924.7324.383,623
Nov 22, 202424.5524.6424.5524.6124.265,580
Nov 21, 202424.7324.7424.1124.6824.339,769
Nov 20, 202424.3724.3724.3724.3724.021,377
Nov 19, 202424.2824.3924.1024.3524.013,340
Nov 18, 202424.5024.5024.3324.3323.98732
Nov 15, 202424.4724.5024.4324.5024.15877
Nov 14, 202424.4724.4724.4624.4724.122,455
Nov 13, 202424.6124.7024.4224.4724.123,333
Nov 12, 202424.4224.7024.4224.5524.204,672
Nov 11, 202424.7024.7024.5024.5624.211,128
Nov 8, 202424.5024.7424.5024.7424.391,148
Nov 7, 202424.2824.2824.2824.2823.94125
Nov 6, 202424.4524.5024.4524.5024.15500
Nov 5, 202424.5024.8024.3724.7124.365,195
Nov 4, 202424.2524.7824.2524.5024.151,552
Nov 1, 202424.5124.5124.1924.2523.905,313
Oct 31, 202424.2824.2824.2824.2823.94268
Oct 30, 202424.3424.5024.3424.3824.041,142
Oct 29, 202424.3024.3024.2524.2523.911,210
Oct 28, 202424.2524.3524.2524.3023.96618
Oct 25, 202424.2624.3124.1124.1123.771,755
Oct 24, 202424.3424.3424.1124.1123.77850
Oct 23, 202424.5024.5324.3024.3023.962,746
Oct 22, 202424.3424.7424.3024.6424.292,939
Oct 21, 202424.5024.5524.2024.2023.863,033
Oct 18, 202424.6524.9024.6024.6024.252,465
Oct 17, 202424.9224.9224.3224.6024.257,211
Oct 16, 202424.9924.9924.8524.8524.502,997
Oct 15, 202424.6624.9824.6624.9524.603,275
Oct 14, 202424.7424.8024.6224.7524.404,839
Oct 11, 202424.7724.7924.6924.7524.403,081
Oct 10, 202424.5024.6024.5024.6024.252,683
Oct 9, 202424.6024.6024.4324.5224.1746,434
Oct 8, 202424.5024.6524.5024.6024.256,162
Oct 7, 202424.7924.7924.3324.6224.275,464
Oct 4, 202424.9324.9324.7824.8024.451,089
Oct 3, 2024 0.34 Dividend
Oct 3, 202425.0225.0224.8224.8224.46419
Oct 2, 202425.1725.1725.1025.1024.41808
Oct 1, 202425.2225.2225.0525.0524.37471
Sep 30, 202425.0225.0725.0025.0024.322,105
Sep 27, 202425.1925.1925.0425.0424.362,036
Sep 26, 202425.0825.1025.0625.1024.411,152
Sep 25, 202424.8725.0924.8725.0424.363,803
Sep 24, 202424.9925.0324.6124.6123.944,735
Sep 23, 202425.1525.1525.1025.1024.41300
Sep 20, 202424.9924.9924.9924.9924.31514
Sep 19, 202424.9324.9824.8424.9824.305,597
Sep 18, 202424.8425.0024.8224.9324.2513,799
Sep 17, 202424.4324.8424.4324.7724.092,789
Sep 16, 202424.4824.8424.4824.8424.16844
Sep 13, 202424.5124.5124.4824.4823.813,255
Sep 12, 202424.4024.4024.4024.4023.73-
Sep 11, 202424.4024.4024.4024.4023.73-
Sep 10, 202424.1024.4024.1024.4023.73778
Sep 9, 202424.1524.1524.1524.1523.49201
Sep 6, 202424.0024.1524.0024.1523.497,934
Sep 5, 202424.1424.1524.1424.1423.481,361
Sep 4, 202423.9023.9023.8323.8423.191,319
Sep 3, 202423.9223.9223.8323.9023.255,148
Aug 30, 202423.9023.9023.8123.8223.173,534
Aug 29, 202423.8823.9823.8823.9023.251,139
Aug 28, 202423.9423.9423.9423.9423.29476
Aug 27, 202423.7723.8323.7723.8323.181,351
Aug 26, 202423.7523.8123.6923.8023.151,325
Aug 23, 202423.5923.7523.5923.6823.037,583
Aug 22, 202423.5923.5923.5023.5022.863,088
Aug 21, 202423.6523.6523.4523.5922.952,641
Aug 20, 202423.4923.6223.4923.6122.966,738
Aug 19, 202423.4023.4923.3423.4522.814,857
Aug 16, 202423.3423.3523.3023.3022.662,719
Aug 15, 202423.1823.2923.1723.2922.652,859
Aug 14, 202423.1623.3523.1623.2522.6110,795
Aug 13, 202423.1423.1523.1223.1222.491,899
Aug 12, 202423.1423.1723.0623.1022.472,900
Aug 9, 202423.2123.2223.0623.0922.454,031
Aug 8, 202422.9923.0522.8323.0522.423,921
Aug 7, 202422.9422.9522.7322.9522.323,439
Aug 6, 202422.7522.8222.7022.8222.202,961
Aug 5, 202422.6022.7922.5722.6922.075,229
Aug 2, 202422.8422.9122.7522.9122.288,028
Aug 1, 202422.7622.9022.6922.8522.2319,816
Jul 31, 202422.7622.8322.6822.6822.063,845
Jul 30, 202422.8022.9222.7922.9222.291,873
Jul 29, 202422.9522.9522.7522.7822.163,025
Jul 26, 202422.9722.9722.9222.9522.322,512
Jul 25, 202422.7522.8622.5822.8622.243,727
Jul 24, 202422.8022.8322.7022.7222.108,457
Jul 23, 202423.0023.0022.7722.8122.194,281
Jul 22, 202422.9322.9722.8822.9722.341,040
Jul 19, 202422.7822.8822.7822.8822.254,560
Jul 18, 202422.8422.8822.8122.8122.197,758
Jul 17, 202422.7522.8822.7522.7722.15740
Jul 16, 202422.7122.8122.7122.7222.101,641
Jul 15, 202422.7022.8522.6722.6722.055,981
Jul 12, 202422.8222.8622.7022.7022.089,494
Jul 11, 202422.7522.9522.7522.8222.209,245
Jul 10, 202422.6622.6922.5522.6922.072,760
Jul 9, 202422.7522.7522.5822.7022.083,530
Jul 8, 202422.8722.8822.8022.8022.182,390
Jul 5, 202422.8522.9022.8222.8522.232,880
Jul 3, 2024 0.34 Dividend
Jul 3, 202422.6622.8122.6622.8122.192,532
Jul 2, 202423.0023.0022.8722.8821.935,959
Jul 1, 202422.9522.9522.9522.9521.99441
Jun 28, 202422.8622.9122.8622.9121.96407
Jun 27, 202422.8322.8822.7622.8621.912,216
Jun 26, 202422.8822.8822.7422.8221.874,140
Jun 25, 202422.8522.8522.8222.8221.872,071
Jun 24, 202422.8022.8122.7222.8021.852,024
Jun 21, 202422.8422.8422.6422.8021.854,285
Jun 20, 202422.8722.8722.6922.8021.8519,636
Jun 18, 202422.8322.8522.7922.8521.903,968
Jun 17, 202423.0923.0922.8022.8721.925,331
Jun 14, 202423.0023.0923.0023.0922.13693
Jun 13, 202423.2723.2723.0023.0022.042,268
Jun 12, 202423.1223.1223.1223.1222.16572
Jun 11, 202422.9023.0222.7823.0222.061,306
Jun 10, 202423.0423.0423.0423.0422.08-
Jun 7, 202422.8623.0422.8523.0422.081,447
Jun 6, 202422.9922.9922.9922.9922.03177
Jun 5, 202423.0523.0523.0523.0522.09336
Jun 4, 202422.9323.0622.9323.0622.10619
Jun 3, 202422.9622.9622.9622.9622.00637
May 31, 202422.9623.0222.6422.9622.005,977
May 30, 202422.7722.9622.7622.9622.0025,841
May 29, 202423.0123.0122.7522.7521.802,635
May 28, 202423.2723.2823.1023.1022.14635
May 24, 202423.0823.0823.0823.0822.12210
May 23, 202423.1023.1023.0523.0522.09312
May 22, 202423.3523.3522.9723.2222.256,639
May 21, 202423.2823.3223.1323.3222.3530,227
May 20, 202423.4023.4023.1723.3322.3615,158
May 17, 202423.3123.3123.1923.3122.341,719
May 16, 202423.4823.4823.2123.3222.351,385
May 15, 202423.5723.5723.3423.4022.433,364
May 14, 202423.1923.1923.1923.1922.22-
May 13, 202423.4023.4023.1923.1922.222,509
May 10, 202423.4023.4023.2623.2622.29920
May 9, 202423.3923.3923.3723.3722.401,133
May 8, 202423.5923.5923.5923.5922.61-
May 7, 202424.0824.0823.5923.5922.611,020
May 6, 202423.6023.6023.6023.6022.621,151
May 3, 202423.7423.7423.7423.7422.75-
May 2, 202423.7523.7523.7423.7422.75323
May 1, 202423.7723.7723.6023.6022.62692
Apr 30, 202423.7123.7123.4123.4122.44222
Apr 29, 202423.5223.7223.5223.7222.732,112
Apr 26, 202423.6523.7023.6323.7022.712,327
Apr 25, 202423.5423.5423.5423.5422.56210
Apr 24, 202423.1223.5223.1223.5122.531,319
Apr 23, 202423.0823.0823.0523.0522.09466
Apr 22, 202423.4823.6523.4623.4722.49910
Apr 19, 202423.3223.3223.1923.1922.22401
Apr 18, 202423.2723.2723.2723.2722.30-
Apr 17, 202423.1123.2723.1123.2722.301,268
Apr 16, 202423.2323.2323.0823.0822.122,350
Apr 15, 202423.6023.6022.7223.2022.232,537
Apr 12, 202424.2024.2023.4323.4322.455,171
Apr 11, 202424.6624.6624.0524.0523.051,595
Apr 10, 202424.5524.5524.2424.2423.231,313
Apr 9, 202424.6124.6124.5724.5723.551,104
Apr 8, 202424.5624.5624.5624.5623.54569
Apr 5, 202424.7124.7124.7124.7123.681,200
Apr 4, 202424.6924.7924.6924.7923.763,010
Apr 3, 202424.6624.7124.6424.6423.61896
Apr 2, 2024 0.34 Dividend
Apr 2, 202424.8124.8124.6924.6923.66520
Apr 1, 202424.9124.9124.9124.9123.551,045
Mar 28, 202425.0025.0725.0025.0123.657,284
Mar 27, 202425.1525.1524.7024.7023.353,990
Mar 26, 202425.1025.4325.1025.4324.046,176
Mar 25, 202425.0025.0025.0025.0023.641,080
Mar 22, 202425.0125.0524.9824.9823.611,427
Mar 21, 202424.6525.0824.6525.0523.684,170
Mar 20, 202424.5124.8524.5024.7023.357,450
Mar 19, 202424.4924.7124.4824.6523.3111,300
Mar 18, 202423.8724.1723.8724.1622.846,408
Mar 15, 202423.6323.6323.6323.6322.34-
Mar 14, 202423.9223.9223.6323.6322.34398
Mar 13, 202423.7824.0423.7223.7222.432,702
Mar 12, 202423.6623.7923.6623.7922.491,438
Mar 11, 202423.6623.6623.6623.6622.37-
Mar 8, 202423.6623.6623.6623.6622.37217
Mar 7, 202423.6323.6323.6323.6322.34-
Mar 6, 202423.4423.6423.4123.6322.342,345
Mar 5, 202423.7323.7523.7223.7222.43814
Mar 4, 202423.6923.6923.6923.6922.40-
Mar 1, 202423.7423.7423.6923.6922.40636
Feb 29, 202423.5123.7723.2123.7722.474,087
Feb 28, 202423.5023.5323.5023.5022.221,400
Feb 27, 202423.7723.7723.7723.7722.47127
Feb 26, 202423.6723.7923.6723.6722.381,362
Feb 23, 202423.5723.5723.5723.5722.28106
Feb 22, 202423.4023.5723.4023.5422.261,694
Feb 21, 202423.7623.7723.6523.7722.471,855
Feb 20, 202423.5623.6623.5623.6622.37754
Feb 16, 202423.7623.7623.7623.7622.46514
Feb 15, 202423.7423.7423.7423.7422.45-
Feb 14, 202423.7723.7723.7423.7422.45408
Feb 13, 202423.5523.5523.5523.5522.27-
Feb 12, 202423.6523.6523.5223.5522.271,038
Feb 9, 202423.3923.5023.3823.5022.221,466
Feb 8, 202423.4923.5823.2023.3822.105,889
Feb 7, 202423.3223.5123.3223.5122.23753
Feb 6, 202423.3223.3223.3223.3222.04490
Feb 5, 202423.4023.5023.3023.4922.211,793
Feb 2, 202423.3923.5423.2923.4422.163,075
Feb 1, 202423.4123.5823.2923.5522.273,922
Jan 31, 202423.2823.4123.2523.4122.14669
Jan 30, 202423.3423.5023.2923.4022.123,248
Jan 29, 202423.3523.4523.3423.4422.162,567
Jan 26, 202423.2723.4923.2723.3022.031,733
Jan 25, 202423.2023.3623.2023.3622.091,026
Jan 24, 202423.4223.4223.1623.3422.071,580
Jan 23, 202423.4123.4123.2823.2822.011,394
Jan 22, 202423.2223.4523.2223.4222.141,005
Jan 19, 202423.1223.3923.1023.3922.122,666
Jan 18, 202423.4923.4923.2023.2021.934,681
Jan 17, 202423.4423.4623.2923.2922.023,447
Jan 16, 202423.5623.5623.3123.4422.162,085

Related Tickers

CNTHP The Connecticut Light and Power Company
53.00
0.00%
 
HAWLM Hawaiian Electric Company, Inc. PFD H 5.250%
15.05
0.00%
 
CNLTN The Connecticut Light and Power Company
32.85
0.00%
 
HAWEM Hawaiian Electric Company, Inc. PFD SER D 5%
14.75
0.00%
 
CMS-PB Consumers Energy Company
77.17
+0.89%
 
NEE-PS NextEra Energy, Inc.
47.80
+1.77%
 
CMS-PC CMS Energy Corporation
17.94
+2.25%
 
PCG-PX PG&E Corp
43.22
+3.00%
 
GNE Genie Energy Ltd.
14.66
+0.62%
 
NEE-PR NextEra Energy, Inc.
40.05
+1.39%