Entergy Texas, Inc. ( ETI-P) - Price History
Monthly price history for ETI-P (Entergy Texas, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $24.10 | $24.10 |
| May 2026 | $24.37 | $24.37 |
| April 2026 | $24.08 | $24.08 |
| March 2026 | $23.28 | $23.61 |
| February 2026 | $23.31 | $23.64 |
| January 2026 | $23.22 | $23.55 |
| December 2025 | $22.73 | $23.39 |
| November 2025 | $22.33 | $22.97 |
| October 2025 | $22.10 | $22.74 |
| September 2025 | $22.52 | $23.50 |
| August 2025 | $22.44 | $23.42 |
| July 2025 | $21.87 | $22.83 |
| June 2025 | $21.45 | $22.72 |
| May 2025 | $21.31 | $22.58 |
| April 2025 | $21.82 | $23.12 |
| March 2025 | $22.21 | $23.86 |
| February 2025 | $22.68 | $24.37 |
| January 2025 | $22.34 | $24 |
| December 2024 | $21.44 | $23.36 |
| November 2024 | $22.78 | $24.83 |
| October 2024 | $22.28 | $24.28 |
| September 2024 | $22.63 | $25 |
| August 2024 | $21.56 | $23.82 |
| July 2024 | $20.53 | $22.68 |
| June 2024 | $20.44 | $22.91 |
| May 2024 | $20.48 | $22.96 |
| April 2024 | $20.88 | $23.41 |
| March 2024 | $22.01 | $25.01 |
| February 2024 | $20.92 | $23.77 |
| January 2024 | $20.60 | $23.41 |
| December 2023 | $19.90 | $22.95 |
| November 2023 | $19.33 | $22.29 |
| October 2023 | $18.64 | $21.50 |
| September 2023 | $20.09 | $23.51 |
| August 2023 | $20.21 | $23.65 |
| July 2023 | $20.21 | $23.65 |
| June 2023 | $20.19 | $23.62 |
| May 2023 | $20.16 | $23.92 |
| April 2023 | $20.86 | $24.75 |
| March 2023 | $20.78 | $25 |
| February 2023 | $20.78 | $25 |
| January 2023 | $20.28 | $24.39 |
| December 2022 | $18.90 | $22.74 |
| November 2022 | $19.27 | $23.52 |
| October 2022 | $19.22 | $23.46 |
| September 2022 | $19.04 | $23.24 |
| August 2022 | $20.31 | $25.14 |
| July 2022 | $20.49 | $25.36 |
| June 2022 | $20.30 | $25.12 |
| May 2022 | $20.06 | $25.16 |
| April 2022 | $19.70 | $24.71 |
| March 2022 | $20.07 | $25.17 |
| February 2022 | $19.71 | $25.05 |
| January 2022 | $20.12 | $25.57 |
| December 2021 | $20.76 | $26.38 |
| November 2021 | $20.43 | $26.29 |
| October 2021 | $20.78 | $26.75 |
| September 2021 | $20.72 | $26.67 |
| August 2021 | $20.64 | $26.90 |
| July 2021 | $20.95 | $27.30 |
| June 2021 | $21.37 | $27.85 |
| May 2021 | $20.63 | $27.21 |
| April 2021 | $20.83 | $27.48 |
| March 2021 | $20.46 | $26.99 |
| February 2021 | $19.69 | $26.30 |
| January 2021 | $20.30 | $27.12 |
| December 2020 | $20.45 | $27.32 |
| November 2020 | $20.45 | $27.65 |
| October 2020 | $20.08 | $27.15 |
| September 2020 | $19.69 | $26.62 |
| August 2020 | $20.10 | $27.51 |
| July 2020 | $19.66 | $26.91 |
| June 2020 | $18.85 | $26.15 |
| May 2020 | $18.66 | $25.88 |
| April 2020 | $18.19 | $25.24 |
| March 2020 | $17.90 | $24.83 |
| February 2020 | $18.75 | $26.50 |
| January 2020 | $18.85 | $26.65 |
| December 2019 | $18.79 | $26.56 |
| November 2019 | $18.31 | $26.33 |
| October 2019 | $18.40 | $26.46 |
| September 2019 | $18.13 | $26.07 |
| August 2019 | $5.53 | $7.20 |
| July 2019 | $6.30 | $8.20 |
| June 2019 | $8.26 | $10.75 |
| May 2019 | $7.80 | $10.15 |
| April 2019 | $7.99 | $10.40 |
| March 2019 | $10.14 | $13.20 |
| February 2019 | $10.75 | $14 |
| January 2019 | $10.75 | $14 |
| December 2018 | $11.83 | $15.40 |
| November 2018 | $12.10 | $15.75 |
| October 2018 | $12.29 | $16 |
| September 2018 | $13.75 | $17.90 |
| August 2018 | $15.36 | $20 |
| July 2018 | $15.78 | $20.55 |
| June 2018 | $15.36 | $20 |
| May 2018 | $14.98 | $19.50 |
| April 2018 | $15.44 | $20.10 |
| March 2018 | $12.98 | $16.90 |
| February 2018 | $15.13 | $19.70 |
| January 2018 | $15.36 | $20 |
| December 2017 | $13.03 | $16.96 |
| November 2017 | $12.83 | $16.70 |
| October 2017 | $13.06 | $17 |
| September 2017 | $13.44 | $17.50 |
| August 2017 | $13.83 | $18 |
| July 2017 | $12.67 | $16.50 |
| June 2017 | $10.73 | $13.97 |
| May 2017 | $8.14 | $10.60 |
| April 2017 | $5.92 | $7.71 |
| March 2017 | $6.68 | $8.70 |
| February 2017 | $7.65 | $9.96 |
| January 2017 | $7.80 | $10.15 |
| December 2016 | $7.89 | $10.27 |
| November 2016 | $7.57 | $9.86 |
| October 2016 | $8.23 | $10.71 |
| September 2016 | $8.83 | $11.50 |
| August 2016 | $8.84 | $11.51 |
| July 2016 | $9.79 | $12.74 |
| June 2016 | $12.29 | $16 |
| May 2016 | $12.54 | $16.32 |
| April 2016 | $11.51 | $14.98 |
| March 2016 | $11.70 | $15.23 |
| February 2016 | $12.87 | $16.75 |
| January 2016 | $11.34 | $14.76 |
| December 2015 | $12.90 | $16.80 |
| November 2015 | $11.98 | $15.60 |
| October 2015 | $14.29 | $18.60 |
| September 2015 | $14.25 | $18.55 |
| August 2015 | $14.17 | $18.45 |
| July 2015 | $14.62 | $19.03 |
| June 2015 | $17.28 | $22.50 |
| May 2015 | $16.59 | $21.60 |
| April 2015 | $15.90 | $20.70 |
| March 2015 | $13.83 | $18 |
| February 2015 | $12.44 | $16.20 |
| January 2015 | $12.43 | $16.18 |
| December 2014 | $14.27 | $18.58 |
| November 2014 | $13.44 | $17.50 |
| October 2014 | $14.54 | $18.93 |
| September 2014 | $14.36 | $18.70 |
| August 2014 | $12.98 | $16.90 |
| July 2014 | $12.67 | $16.50 |
| June 2014 | $12.97 | $16.89 |
| May 2014 | $12.90 | $16.80 |
| April 2014 | $10.41 | $13.55 |
| March 2014 | $9.99 | $13.01 |
| February 2014 | $11.36 | $14.79 |
| January 2014 | $11.44 | $14.89 |
| December 2013 | $12.44 | $16.20 |
| November 2013 | $11.52 | $15 |
| October 2013 | $10.66 | $13.88 |
| September 2013 | $10.45 | $13.60 |
| August 2013 | $11.24 | $14.64 |
| July 2013 | $11.21 | $14.60 |
| June 2013 | $11.44 | $14.90 |
| May 2013 | $11.74 | $15.28 |
| April 2013 | $11.53 | $15.01 |
| March 2013 | $10.75 | $14 |
| February 2013 | $10.75 | $13.99 |
| January 2013 | $9.98 | $13 |
| December 2012 | $8.67 | $11.29 |
| November 2012 | $8.45 | $11 |
| October 2012 | $9.18 | $11.95 |
| September 2012 | $8.54 | $11.12 |
| August 2012 | $7.91 | $10.30 |
| July 2012 | $7.88 | $10.26 |
| June 2012 | $8.30 | $10.80 |
| May 2012 | $8.75 | $11.39 |
| April 2012 | $8.99 | $11.70 |
| March 2012 | $8.60 | $11.19 |
| February 2012 | $8.45 | $11 |
| January 2012 | $7.87 | $10.25 |
| December 2011 | $7.82 | $10.18 |
| November 2011 | $7.99 | $10.40 |
| October 2011 | $9.14 | $11.90 |
| September 2011 | $9.09 | $11.84 |
| August 2011 | $9.98 | $13 |
| July 2011 | $11.51 | $14.98 |
| June 2011 | $11.06 | $14.40 |
| May 2011 | $11.60 | $15.10 |
| April 2011 | $12.52 | $16.30 |
| March 2011 | $12.29 | $16 |
| February 2011 | $13.06 | $17 |
| January 2011 | $12.68 | $16.51 |
| December 2010 | $12.06 | $15.70 |
| November 2010 | $11.61 | $15.11 |
| October 2010 | $12.29 | $16 |
| September 2010 | $11.14 | $14.51 |
| August 2010 | $12.45 | $16.21 |
| July 2010 | $13.06 | $17 |
| June 2010 | $12.62 | $16.43 |
| May 2010 | $13.34 | $17.37 |
| April 2010 | $14.63 | $19.05 |
| March 2010 | $14.53 | $18.92 |
| February 2010 | $12.17 | $15.85 |
| January 2010 | $11.37 | $14.80 |
| December 2009 | $11.52 | $15 |
| November 2009 | $10.75 | $14 |
| October 2009 | $11.14 | $14.50 |
| September 2009 | $8.87 | $11.55 |
| August 2009 | $10.41 | $13.55 |
| July 2009 | $11.60 | $15.10 |
| June 2009 | $10.88 | $14.17 |
| May 2009 | $7.36 | $9.58 |
| April 2009 | $7 | $9.12 |
| March 2009 | $8.70 | $11.33 |
| February 2009 | $19.68 | $25.62 |
| January 2009 | $31.18 | $40.60 |
| December 2008 | $31.18 | $40.60 |
| November 2008 | $31.18 | $40.60 |
| October 2008 | $31.18 | $40.60 |
| September 2008 | $31.18 | $40.60 |
| August 2008 | $31.18 | $40.60 |
| July 2008 | $30.92 | $40.25 |
| June 2008 | $28.25 | $36.78 |
| May 2008 | $176.66 | $230 |
| April 2008 | $192.02 | $249.99 |
| March 2008 | $182.96 | $238.20 |
| February 2008 | $168.98 | $220 |
| January 2008 | $158.23 | $206 |
| December 2007 | $166.68 | $217 |
| November 2007 | $149.78 | $195 |
| October 2007 | $133.07 | $173.25 |
| September 2007 | $133.07 | $173.25 |
| August 2007 | $133.07 | $173.25 |
| July 2007 | $133.07 | $173.25 |
| June 2007 | $133.07 | $173.25 |
| May 2007 | $130.58 | $170 |
| April 2007 | $117.73 | $153.28 |
| March 2007 | $130.58 | $170 |
| February 2007 | $123.32 | $160.55 |
| January 2007 | $205.85 | $268 |
| December 2006 | $196.92 | $256.38 |
| November 2006 | $160.53 | $209 |
| October 2006 | $152.09 | $198.01 |
| September 2006 | $229.85 | $299.25 |
| February 2005 | $171.28 | $223 |
ETI-P
Price: $24.10
52 week price:
Dividend Yield: 5.50%
5-year range yield:
Forward Dividend Yield: 5.58%
Payout Ratio: 34.42%
Dividend Per Share: 1.34 USD
Earnings Per Share: 3.90 USD
P/E Ratio: 6.07
Exchange: NYQ
Sector: Utilities
Industry: Utilities - Regulated Electric
Market Capitalization: 1.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 8
DGR3: -0.00%
DGR5: 8.93%