Endeavour Holdings Limited (TTSE:EHL)
Trinidad and Tobago
· Delayed Price · Currency is TTD 18.00
0.00 (0.00%)
At close: Apr 27, 2026
Endeavour Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18.00 | 18.44 | 18.44 | 18.00 | 18.00 | - | 14 |
| Apr 27, 2026 | 18.00 | 18.44 | 18.44 | 18.00 | 18.00 | - | 7 |
| Apr 24, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Apr 23, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 14.29% | 250 |
| Apr 22, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Apr 21, 2026 | 15.75 | 15.75 | 15.72 | 15.75 | 15.75 | 0.64% | 1,448 |
| Apr 20, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - | - |
| Apr 17, 2026 | 15.65 | 15.75 | 15.75 | 15.65 | 15.65 | - | 62 |
| Apr 16, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - | 6 |
| Apr 15, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - | - |
| Apr 14, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -14.95% | 400 |
| Apr 13, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Apr 10, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Apr 9, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Apr 8, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 1 |
| Apr 7, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 10 |
| Apr 2, 2026 | 18.40 | 18.35 | 18.35 | 18.40 | 18.40 | - | 44 |
| Apr 1, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 14 |
| Mar 31, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 8 |
| Mar 27, 2026 | 18.40 | 18.44 | 18.44 | 18.40 | 18.40 | - | 30 |
| Mar 26, 2026 | 18.40 | 18.44 | 18.44 | 18.40 | 18.40 | - | 15 |
| Mar 25, 2026 | 18.40 | 18.43 | 18.43 | 18.40 | 18.40 | - | 10 |
| Mar 24, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Mar 23, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Mar 19, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Mar 18, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Mar 17, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Mar 16, 2026 | 18.40 | 17.90 | 17.90 | 18.40 | 18.40 | - | 5 |
| Mar 13, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Mar 12, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 6 |
| Mar 11, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Mar 10, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Mar 9, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Mar 6, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 1 |
| Mar 5, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Mar 4, 2026 | 18.40 | 18.44 | 18.44 | 18.40 | 18.40 | - | 5 |
| Mar 3, 2026 | 18.40 | 18.44 | 18.30 | 18.40 | 18.40 | -0.22% | 500 |
| Mar 2, 2026 | 18.44 | 18.30 | 18.30 | 18.44 | 18.44 | - | 6 |
| Feb 27, 2026 | 18.44 | 18.30 | 18.30 | 18.44 | 18.44 | - | 13 |
| Feb 26, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - | - |
| Feb 25, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - | - |
| Feb 24, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - | - |
| Feb 23, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - | - |
| Feb 20, 2026 | 18.44 | 18.40 | 18.40 | 18.44 | 18.44 | - | 5 |
| Feb 19, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - | - |
| Feb 18, 2026 | 18.44 | 18.40 | 18.40 | 18.44 | 18.44 | - | 7 |
| Feb 13, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - | - |
| Feb 12, 2026 | 18.44 | 18.40 | 18.40 | 18.44 | 18.44 | - | 15 |
| Feb 11, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - | - |
| Feb 10, 2026 | 18.44 | 16.50 | 16.50 | 18.44 | 18.44 | - | 20 |
| Feb 9, 2026 | 18.44 | 18.40 | 18.40 | 18.44 | 18.44 | - | 3 |
| Feb 6, 2026 | 18.44 | 18.40 | 18.40 | 18.44 | 18.44 | - | 1 |
| Feb 5, 2026 | 18.44 | 18.40 | 18.25 | 18.44 | 18.44 | - | 5 |
| Feb 4, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - | - |
| Feb 3, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - | - |
| Feb 2, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - | - |
| Jan 30, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - | - |
| Jan 29, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - | - |
| Jan 28, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - | - |
| Jan 27, 2026 | 18.44 | 18.40 | 18.40 | 18.44 | 18.44 | - | 16 |
| Jan 26, 2026 | 18.44 | 18.40 | 18.40 | 18.44 | 18.44 | - | 5 |
| Jan 23, 2026 | 18.44 | 18.40 | 18.40 | 18.44 | 18.44 | - | 7 |
| Jan 22, 2026 | 18.44 | 18.40 | 18.40 | 18.44 | 18.44 | - | 5 |
| Jan 21, 2026 | 18.44 | 18.40 | 18.40 | 18.44 | 18.44 | - | 2 |
| Jan 20, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - | - |
| Jan 19, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - | - |
| Jan 16, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - | - |
| Jan 15, 2026 | 18.44 | 18.40 | 18.40 | 18.44 | 18.44 | - | 6 |
| Jan 14, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - | - |
| Jan 13, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - | - |
| Jan 12, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - | - |
| Jan 9, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - | - |
| Jan 8, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - | 1 |
| Jan 7, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - | 51 |
| Jan 6, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - | - |
| Jan 5, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - | - |
| Jan 2, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - | - |
| Dec 31, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - | - |
| Dec 30, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - | - |
| Dec 29, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -0.32% | 4,341 |
| Dec 24, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Dec 23, 2025 | 18.50 | 18.45 | 18.45 | 18.50 | 18.50 | - | 10 |
| Dec 22, 2025 | 18.50 | 18.45 | 18.45 | 18.50 | 18.50 | - | 71 |
| Dec 19, 2025 | 18.50 | 18.45 | 18.45 | 18.50 | 18.50 | - | 1 |
| Dec 18, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Dec 17, 2025 | 18.50 | 18.45 | 18.45 | 18.50 | 18.50 | - | 15 |
| Dec 16, 2025 | 18.50 | 18.45 | 18.45 | 18.50 | 18.50 | - | 7 |
| Dec 15, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Dec 12, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Dec 11, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Dec 10, 2025 | 18.50 | 18.45 | 18.45 | 18.50 | 18.50 | - | 3 |
| Dec 9, 2025 | 18.50 | 18.49 | 18.49 | 18.50 | 18.50 | - | 3 |
| Dec 8, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Dec 5, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Dec 4, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Dec 3, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 5 |
| Dec 2, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Dec 1, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Nov 28, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.22% | 4,406 |
| Nov 27, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - | - |