Dark

TE
T1 Energy Inc.
stock NYSE

Market Open

Aug 11, 2026 3:21:20 PM EDT

5.47USD+3.016%(+0.16)21,395,865

5.46Bid 5.47Ask 0.01Spread

Pre-market

Aug 11, 2026 9:29:30 AM EDT

5.46USD+2.903%(+0.15)116,990

After-hours

Aug 10, 2026 4:59:30 PM EDT

5.32USD+0.283%(+0.02)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	5.4600	5.6800	5.3200	5.4700	+3.013%	21,395,865	0.000%
2026-08-10	5.7700	5.9200	5.2650	5.3100	-9.231%	29,252,210	+3.013%
2026-08-07	5.8000	6.2900	5.6200	5.8500	+5.405%	55,655,603	-6.496%
2026-08-06	5.2600	6.3200	5.1300	5.5500	+1.463%	62,003,592	-1.441%
2026-08-05	5.2800	5.5850	4.7200	5.4700	+0.737%	45,923,001	0.000%
2026-08-04	5.1800	5.5100	4.9701	5.4300	+9.919%	49,551,980	+0.737%
2026-08-03	4.4600	4.9900	4.1800	4.9400	+18.465%	56,649,676	+10.729%
2026-07-31	4.4800	4.5300	4.0300	4.1700	-2.342%	27,770,226	+31.175%
2026-07-30	3.5600	4.3900	3.4950	4.2700	+14.785%	76,144,656	+28.103%
2026-07-29	4.1600	4.1800	3.6300	3.7200	-10.361%	46,509,340	+47.043%
2026-07-28	4.3500	4.3700	3.7300	4.1500	-15.306%	51,762,317	+31.807%
2026-07-27	5.1400	5.1500	4.7250	4.9000	-2.000%	26,835,973	+11.633%
2026-07-24	5.7050	5.7050	4.8700	5.0000	-11.972%	30,692,847	+9.400%
2026-07-23	5.9600	6.1200	5.6150	5.6800	-5.804%	41,066,423	-3.697%
2026-07-22	5.9600	6.3000	5.9400	6.0300	-1.148%	52,770,293	-9.287%
2026-07-21	6.1500	6.2500	5.8800	6.1000	+1.161%	48,280,818	-10.328%
2026-07-20	5.8500	6.0700	5.7200	6.0300	+3.253%	51,099,144	-9.287%
2026-07-17	5.7000	6.1000	5.5500	5.8400	-1.684%	40,229,017	-6.336%
2026-07-16	6.4500	6.4500	5.7600	5.9400	-10.811%	44,953,550	-7.912%
2026-07-15	6.8000	7.0500	6.2300	6.6600	-2.632%	56,456,752	-17.868%
2026-07-14	6.8000	6.9499	6.5900	6.8400	+4.427%	33,565,354	-20.029%
2026-07-13	6.7200	6.7900	6.3400	6.5500	-4.380%	23,760,221	-16.489%
2026-07-10	7.1200	7.1800	6.7700	6.8500	-5.647%	19,327,834	-20.146%
2026-07-09	7.5400	7.7000	7.1250	7.2600	-1.224%	29,918,118	-24.656%
2026-07-08	6.8150	7.4150	6.4600	7.3500	+5.755%	37,440,809	-25.578%
2026-07-07	8.4000	8.4000	6.9100	6.9500	-19.653%	44,161,416	-21.295%
2026-07-06	8.5800	9.3000	8.3501	8.6500	+1.051%	22,083,250	-36.763%
2026-07-02	9.2000	10.0100	8.1401	8.5600	-6.754%	36,688,579	-36.098%
2026-07-01	9.2200	10.0800	8.7300	9.1800	-3.165%	30,452,704	-40.414%
2026-06-30	9.0000	9.7598	8.7701	9.4800	+6.757%	29,735,156	-42.300%
2026-06-29	8.3100	9.0000	8.0000	8.8800	+8.161%	23,629,481	-38.401%
2026-06-26	8.2400	8.6100	8.1200	8.2100	-3.412%	26,853,935	-33.374%
2026-06-25	8.8100	9.0000	8.0300	8.5000	-0.352%	20,716,078	-35.647%
2026-06-24	9.2100	9.2100	8.2900	8.5300	-7.684%	24,563,068	-35.873%
2026-06-23	9.5950	10.1800	9.2200	9.2400	-11.154%	31,012,089	-40.801%
2026-06-22	9.5600	10.9000	9.2100	10.4000	+11.230%	49,243,652	-47.404%
2026-06-18	9.2700	9.6099	8.4300	9.3500	+3.429%	62,793,982	-41.497%
2026-06-17	8.7100	9.9200	8.4000	9.0400	+4.751%	49,617,173	-39.491%
2026-06-16	8.7900	8.9750	8.2600	8.6300	-3.251%	32,150,112	-36.616%
2026-06-15	9.0850	9.5650	8.5700	8.9200	+4.941%	31,049,018	-38.677%
2026-06-12	8.5600	8.9300	8.2000	8.5000	+0.354%	30,587,627	-35.647%
2026-06-11	7.7700	8.5850	7.3600	8.4700	+9.573%	44,126,147	-35.419%
2026-06-10	8.3150	8.7600	7.6400	7.7300	-8.629%	38,483,261	-29.237%
2026-06-09	9.1600	9.5200	7.7800	8.4600	-7.338%	41,517,738	-35.343%
2026-06-08	10.0000	10.0100	8.9500	9.1300	-3.181%	36,868,209	-40.088%
2026-06-05	11.2000	11.2600	9.1120	9.4300	-19.125%	41,342,493	-41.994%
2026-06-04	11.2250	12.4900	10.9000	11.6600	+1.391%	41,915,241	-53.087%
2026-06-03	12.2700	12.3700	11.4200	11.5000	-4.485%	41,383,705	-52.435%
2026-06-02	10.3100	12.2500	10.2700	12.0400	+15.658%	38,998,421	-54.568%
2026-06-01	10.1700	10.6100	9.4900	10.4100	-1.420%	32,474,805	-47.454%
2026-05-29	10.9000	10.9900	9.9700	10.5600	-2.403%	32,287,984	-48.201%
2026-05-28	10.7050	11.4300	10.5700	10.8200	-1.277%	42,645,553	-49.445%
2026-05-27	10.6000	11.2750	9.6800	10.9600	+4.880%	78,551,350	-50.091%
2026-05-26	8.5200	10.8000	8.4800	10.4500	+29.332%	73,145,298	-47.656%
2026-05-22	8.7100	8.7400	7.7200	8.0800	-7.339%	62,714,488	-32.302%
2026-05-21	8.8000	9.4300	8.0600	8.7200	+0.230%	79,357,991	-37.271%
2026-05-20	7.2500	9.4200	7.2200	8.7000	+26.453%	106,933,768	-37.126%
2026-05-19	6.6050	6.9750	6.0800	6.8800	-1.714%	67,082,692	-20.494%
2026-05-18	6.7000	7.1800	6.3300	7.0000	+23.457%	87,992,843	-21.857%
2026-05-15	5.4300	5.9050	5.3500	5.6700	-1.047%	18,203,663	-3.527%
2026-05-14	5.5150	5.7500	5.2700	5.7300	+2.139%	16,778,116	-4.538%
2026-05-13	5.9400	5.9500	5.2600	5.6100	-4.103%	18,041,081	-2.496%
2026-05-12	6.5000	6.5100	5.5000	5.8500	-3.146%	37,096,450	-6.496%
2026-05-11	5.9800	6.5800	5.9800	6.0400	-1.948%	18,426,334	-9.437%
2026-05-08	5.2700	6.1700	5.2600	6.1600	+19.612%	18,277,893	-11.201%
2026-05-07	5.2800	5.3200	5.0200	5.1500	-2.277%	10,600,602	+6.214%
2026-05-06	5.3700	5.3780	5.1300	5.2700	-1.311%	10,411,697	+3.795%
2026-05-05	5.2000	5.4750	5.0900	5.3400	+4.706%	14,981,866	+2.434%
2026-05-04	5.1500	5.2300	4.9400	5.1000	-0.971%	10,684,434	+7.255%
2026-05-01	4.7700	5.1600	4.6487	5.1500	+7.292%	9,582,719	+6.214%
2026-04-30	4.9100	4.9700	4.7350	4.8000	-1.840%	10,439,416	+13.958%
2026-04-29	4.8500	4.9250	4.5950	4.8900	-0.204%	9,211,063	+11.861%
2026-04-28	5.2500	5.2500	4.8750	4.9000	-7.721%	13,248,312	+11.633%
2026-04-27	5.2700	5.4200	5.0600	5.3100	+0.378%	9,838,170	+3.013%
2026-04-24	5.4900	5.5800	5.1614	5.2900	-1.855%	9,941,099	+3.403%
2026-04-23	5.3600	5.5700	5.1400	5.3900	0.000%	15,763,714	+1.484%
2026-04-22	5.2400	5.8000	5.0100	5.3900	+5.894%	27,678,210	+1.484%
2026-04-21	5.0200	5.1850	4.7300	5.0900	+2.209%	16,670,531	+7.466%
2026-04-20	4.9400	5.0700	4.8400	4.9800	-0.994%	12,073,945	+9.839%
2026-04-17	5.1400	5.3500	4.9800	5.0300	+0.802%	28,680,163	+8.748%
2026-04-16	5.3500	5.4100	4.9700	4.9900	-6.554%	16,863,437	+9.619%
2026-04-15	4.9200	5.3400	4.7900	5.3400	+9.877%	44,110,620	+2.434%
2026-04-14	4.6000	4.9900	4.3500	4.8600	-4.892%	41,330,647	+12.551%
2026-04-13	4.6400	5.3300	4.6200	5.1100	+8.955%	15,299,088	+7.045%
2026-04-10	4.2600	4.7400	4.2300	4.6900	+12.201%	16,081,750	+16.631%
2026-04-09	4.1500	4.4300	4.1100	4.1800	+0.240%	14,294,995	+30.861%
2026-04-08	4.2500	4.4700	4.0900	4.1700	+6.107%	18,920,053	+31.175%
2026-04-07	4.0000	4.0905	3.7400	3.9300	-2.963%	16,936,462	+39.186%
2026-04-06	4.1700	4.2410	3.9901	4.0500	-3.341%	13,482,903	+35.062%
2026-04-02	4.2300	4.5299	4.1400	4.1900	-6.473%	16,574,014	+30.549%
2026-04-01	4.5200	4.7700	4.2550	4.4800	+2.050%	16,799,756	+22.098%
2026-03-31	4.3200	4.8850	4.1700	4.3900	-21.886%	34,692,838	+24.601%
2026-03-30	5.8500	5.9600	5.3800	5.6200	-2.431%	11,966,078	-2.669%
2026-03-27	6.1500	6.2200	5.6000	5.7600	-8.280%	12,836,967	-5.035%
2026-03-26	6.5000	6.5600	6.1500	6.2800	-5.988%	8,307,859	-12.898%
2026-03-25	6.7700	6.8399	6.4800	6.6800	+1.059%	7,602,306	-18.114%
2026-03-24	6.7300	6.9800	6.4400	6.6100	-3.363%	9,013,035	-17.247%
2026-03-23	6.8800	6.9950	6.4800	6.8400	+3.636%	10,396,035	-20.029%
2026-03-20	7.7100	7.7999	6.4800	6.6000	-14.397%	23,155,517	-17.121%
2026-03-19	7.0500	7.8400	7.0100	7.7100	+5.184%	10,799,916	-29.053%
2026-03-18	7.6700	7.8200	7.3000	7.3300	-5.905%	12,363,349	-25.375%
2026-03-17	7.6600	8.0200	7.6169	7.7900	+0.907%	8,512,156	-29.782%
2026-03-16	7.8500	8.1300	7.7000	7.7200	+1.312%	12,153,762	-29.145%
2026-03-13	7.8600	8.0500	7.4150	7.6200	-1.550%	14,259,869	-28.215%
2026-03-12	8.0500	8.1600	7.6150	7.7400	-4.914%	8,688,791	-29.328%
2026-03-11	7.9800	8.5351	7.8700	8.1400	+2.005%	17,378,349	-32.801%
2026-03-10	7.1750	8.1000	7.1750	7.9800	+11.453%	18,468,738	-31.454%
2026-03-09	6.6300	7.1800	6.5500	7.1600	+6.548%	9,791,828	-23.603%
2026-03-06	6.5500	7.0500	6.4500	6.7200	-1.322%	8,570,548	-18.601%
2026-03-05	6.9300	7.0899	6.5600	6.8100	-4.085%	11,491,787	-19.677%
2026-03-04	6.6400	7.2250	6.6100	7.1000	+9.063%	12,147,661	-22.958%
2026-03-03	6.4100	6.7800	6.3400	6.5100	-4.825%	12,765,307	-15.975%
2026-03-02	5.9600	6.9800	5.9400	6.8400	+11.039%	16,413,375	-20.029%
2026-02-27	6.8000	6.9400	5.7500	6.1600	-15.501%	23,955,673	-11.201%
2026-02-26	7.0500	7.3700	6.7450	7.2900	+0.970%	14,509,647	-24.966%
2026-02-25	7.4200	7.7600	7.1600	7.2200	+1.834%	21,490,981	-24.238%
2026-02-24	6.2700	7.1100	6.0900	7.0900	+12.719%	16,710,159	-22.849%
2026-02-23	6.2000	6.3550	6.0400	6.2900	+1.288%	10,606,953	-13.037%
2026-02-20	6.2350	6.5800	6.0201	6.2100	-1.585%	17,342,262	-11.916%
2026-02-19	6.3150	6.6900	6.0000	6.3100	-2.322%	15,246,978	-13.312%
2026-02-18	6.2700	6.6100	6.1200	6.4600	+0.311%	15,124,980	-15.325%
2026-02-17	6.2500	6.6500	6.1200	6.4400	+5.229%	19,384,709	-15.062%
2026-02-13	6.2100	6.4300	5.9200	6.1200	-1.449%	14,594,980	-10.621%
2026-02-12	6.8200	6.8289	5.9150	6.2100	-9.343%	23,243,889	-11.916%
2026-02-11	7.8600	7.9400	6.5800	6.8500	-8.788%	25,259,011	-20.146%
2026-02-10	7.6100	7.8800	7.2500	7.5100	-1.702%	17,611,000	-27.164%
2026-02-09	8.2500	8.2500	7.6200	7.6400	-7.618%	17,447,301	-28.403%
2026-02-06	7.6300	8.2800	7.2400	8.2700	+13.755%	20,320,936	-33.857%
2026-02-05	7.4000	8.0350	7.2500	7.2700	-5.951%	22,558,450	-24.759%
2026-02-04	9.2600	9.3084	7.2100	7.7300	-14.961%	31,171,765	-29.237%
2026-02-03	9.0200	9.4300	8.4400	9.0900	+4.965%	19,977,474	-39.824%
2026-02-02	8.4100	9.2600	8.3000	8.6600	+3.962%	18,372,959	-36.836%
2026-01-30	8.7000	9.4410	8.2300	8.3300	-6.194%	16,306,646	-34.334%
2026-01-29	9.2800	9.3300	8.3300	8.8800	-6.428%	24,017,479	-38.401%
2026-01-28	9.4200	9.7800	9.2500	9.4900	+4.057%	20,277,375	-42.360%
2026-01-27	8.2200	9.2800	8.1900	9.1200	+12.039%	18,726,728	-40.022%
2026-01-26	8.4200	8.6200	7.8000	8.1400	-4.235%	21,634,928	-32.801%
2026-01-23	8.6100	9.2850	8.0800	8.5000	+1.553%	23,391,475	-35.647%
2026-01-22	7.5200	8.9100	7.3100	8.3700	+7.033%	33,667,776	-34.648%
2026-01-21	8.4200	8.7700	7.0100	7.8200	-5.556%	45,135,187	-30.051%
2026-01-20	7.9200	9.0800	7.8000	8.2800	+1.346%	38,293,694	-33.937%
2026-01-16	7.5700	8.4600	7.1600	8.1700	+10.256%	30,643,464	-33.048%
2026-01-15	7.9500	8.1399	7.3000	7.4100	-5.725%	32,718,846	-26.181%
2026-01-14	7.9450	8.7699	7.7500	7.8600	0.000%	28,113,664	-30.407%
2026-01-13	7.4800	8.5150	7.4600	7.8600	+9.015%	24,454,192	-30.407%
2026-01-12	6.8800	7.5000	6.7326	7.2100	+3.890%	15,287,649	-24.133%
2026-01-09	6.9000	7.1500	6.6300	6.9400	+1.909%	14,300,400	-21.182%
2026-01-08	7.2800	7.7400	6.6600	6.8100	-6.456%	19,515,112	-19.677%
2026-01-07	7.5800	7.7150	7.2200	7.2800	-4.837%	15,354,861	-24.863%
2026-01-06	8.0900	8.1368	7.0800	7.6500	-6.707%	24,711,942	-28.497%
2026-01-05	8.0400	8.4550	7.5600	8.2000	+4.592%	18,495,961	-33.293%
2026-01-02	6.9950	8.1200	6.9900	7.8400	+17.365%	26,254,801	-30.230%
2025-12-31	6.6000	7.1400	6.4600	6.6800	+2.769%	12,495,950	-18.114%
2025-12-30	6.6200	6.8200	6.3700	6.5000	+1.246%	14,637,913	-15.846%
2025-12-29	6.6400	6.7450	6.1900	6.4200	-5.588%	11,989,643	-14.798%
2025-12-26	7.0500	7.1000	6.3900	6.8000	-3.546%	11,269,900	-19.559%
2025-12-24	7.2000	7.3900	6.9300	7.0500	-0.844%	6,054,608	-22.411%
2025-12-23	7.3600	7.7400	6.8400	7.1100	-2.603%	19,322,523	-23.066%
2025-12-22	6.8000	7.3200	6.5850	7.3000	+13.530%	25,910,668	-25.068%
2025-12-19	6.1200	6.8600	6.0750	6.4300	+6.811%	27,139,174	-14.930%
2025-12-18	5.7300	6.4150	5.7050	6.0200	+11.070%	31,167,433	-9.136%
2025-12-17	5.5000	5.8500	5.3200	5.4200	-0.368%	22,249,741	+0.923%
2025-12-16	4.9600	5.4850	4.9500	5.4400	+7.510%	18,807,803	+0.551%
2025-12-15	5.3800	5.4400	4.7800	5.0600	-5.421%	22,889,084	+8.103%
2025-12-12	5.4200	5.5300	5.0100	5.3500	-8.859%	58,659,892	+2.243%
2025-12-11	5.2900	5.9700	4.9000	5.8700	-4.553%	43,545,330	-6.814%
2025-12-10	6.7000	6.7300	6.1500	6.1500	-8.618%	11,280,221	-11.057%
2025-12-09	5.9700	7.0399	5.9600	6.7300	+11.794%	20,688,281	-18.722%
2025-12-08	5.8200	6.1400	5.4700	6.0200	+3.259%	11,929,852	-9.136%
2025-12-05	4.9700	5.8900	4.8650	5.8300	+14.090%	18,919,501	-6.175%
2025-12-04	4.4900	5.2000	4.4000	5.1100	+13.053%	11,840,096	+7.045%
2025-12-03	4.7000	4.7200	4.3200	4.5200	-4.641%	12,270,319	+21.018%
2025-12-02	4.6500	5.0100	4.4500	4.7400	+6.040%	13,308,056	+15.401%
2025-12-01	4.0300	4.6950	3.9601	4.4700	+8.495%	19,732,278	+22.371%
2025-11-28	3.8400	4.2250	3.7850	4.1200	+7.292%	8,136,582	+32.767%
2025-11-26	3.3100	3.8400	3.2300	3.8400	+16.717%	10,362,891	+42.448%
2025-11-25	3.1000	3.3200	2.9700	3.2900	+4.777%	6,362,689	+66.261%
2025-11-24	2.8600	3.3700	2.8600	3.1400	+15.441%	14,690,113	+74.204%
2025-11-21	2.7300	2.7900	2.5200	2.7200	0.000%	10,812,486	+101.103%
2025-11-20	2.9800	3.1950	2.7200	2.7200	-5.882%	9,632,018	+101.103%
2025-11-19	3.1000	3.1600	2.8600	2.8900	-5.556%	9,539,760	+89.273%
2025-11-18	3.0700	3.2792	3.0200	3.0600	-3.774%	9,152,154	+78.758%
2025-11-17	3.3000	3.5100	3.0900	3.1800	-5.357%	11,812,586	+72.013%
2025-11-14	2.8500	3.5500	2.8000	3.3600	-3.725%	17,022,585	+62.798%
2025-11-13	3.7500	3.8700	3.4000	3.4900	-9.351%	13,131,409	+56.734%
2025-11-12	4.4500	4.5000	3.6414	3.8500	-12.698%	16,828,553	+42.078%
2025-11-11	4.4000	4.4500	4.0600	4.4100	-2.000%	11,965,898	+24.036%
2025-11-10	4.1000	4.5900	3.9214	4.5000	+18.110%	14,882,181	+21.556%
2025-11-07	3.4500	3.9000	3.1600	3.8100	+3.533%	12,386,467	+43.570%
2025-11-06	4.1100	4.2500	3.5000	3.6800	-10.024%	15,744,858	+48.641%
2025-11-05	3.7400	4.3400	3.6314	4.0900	+11.141%	22,138,141	+33.741%
2025-11-04	3.2700	3.8100	3.2000	3.6800	+7.602%	11,948,850	+48.641%
2025-11-03	3.8300	3.8491	3.3300	3.4200	-8.065%	9,397,085	+59.942%
2025-10-31	3.6800	4.0950	3.4100	3.7200	+2.198%	14,187,161	+47.043%
2025-10-30	3.5000	3.7900	3.3700	3.6400	+1.111%	6,785,450	+50.275%
2025-10-29	3.7000	3.9700	3.5503	3.6000	-2.703%	9,743,253	+51.944%
2025-10-28	3.7700	3.9100	3.6350	3.7000	-3.394%	8,257,067	+47.838%
2025-10-27	3.6600	3.9100	3.4700	3.8300	+10.375%	11,042,165	+42.820%
2025-10-24	3.7200	4.0000	3.4500	3.4700	-6.469%	12,725,753	+57.637%
2025-10-23	3.5493	3.8900	3.2500	3.7100	-9.732%	26,924,637	+47.439%
2025-10-22	4.5300	4.5500	3.8300	4.1100	-8.259%	8,569,215	+33.090%
2025-10-21	4.7000	4.7000	4.3612	4.4800	-5.882%	5,637,340	+22.098%
2025-10-20	4.5400	4.8750	4.3600	4.7600	+10.185%	9,421,334	+14.916%
2025-10-17	4.5900	4.6700	4.2500	4.3200	-7.889%	6,611,793	+26.620%
2025-10-16	5.0700	5.3100	4.4500	4.6900	-10.496%	12,147,977	+16.631%
2025-10-15	5.0050	5.2600	4.6300	5.2400	+30.673%	29,593,602	+4.389%
2025-10-14	3.3700	4.0800	3.2000	4.0100	+14.571%	11,281,403	+36.409%
2025-10-13	3.8500	4.0050	3.4700	3.5000	-3.846%	7,274,379	+56.286%
2025-10-10	4.1600	4.1900	3.5200	3.6400	-4.961%	16,197,975	+50.275%
2025-10-09	3.1500	3.8600	2.9980	3.8300	+30.717%	18,475,886	+42.820%
2025-10-08	2.9100	3.0300	2.8600	2.9300	+2.448%	3,866,189	+86.689%
2025-10-07	2.8500	3.0100	2.7200	2.8600	+2.143%	4,800,911	+91.259%
2025-10-06	2.5500	2.8300	2.4700	2.8000	+10.672%	4,064,718	+95.357%
2025-10-03	2.3800	2.5350	2.3600	2.5300	+7.203%	3,194,623	+116.206%
2025-10-02	2.4100	2.4100	2.2900	2.3600	-1.255%	1,871,697	+131.780%
2025-10-01	2.1700	2.4200	2.1700	2.3900	+9.633%	3,070,350	+128.870%
2025-09-30	2.3100	2.3600	2.0700	2.1800	-6.438%	3,161,902	+150.917%
2025-09-29	2.2200	2.4600	2.2000	2.3300	+5.909%	3,561,273	+134.764%
2025-09-26	2.2300	2.2700	2.1412	2.2000	-3.084%	1,961,138	+148.636%
2025-09-25	2.1300	2.3350	2.0700	2.2700	+3.182%	5,058,098	+140.969%
2025-09-24	1.9000	2.2650	1.8700	2.2000	+19.565%	6,069,794	+148.636%
2025-09-23	2.0000	2.0300	1.8300	1.8400	-9.360%	2,554,216	+197.283%
2025-09-22	1.9400	2.0300	1.8547	2.0300	+4.103%	2,319,796	+169.458%
2025-09-19	1.8900	2.0100	1.8450	1.9500	+4.839%	2,676,091	+180.513%
2025-09-18	1.7900	1.8750	1.7563	1.8600	+5.085%	1,082,355	+194.086%
2025-09-17	1.8000	1.8500	1.7400	1.7700	+1.143%	1,568,325	+209.040%
2025-09-16	1.7600	1.7900	1.7000	1.7500	-1.685%	1,154,356	+212.571%
2025-09-15	1.8800	1.8800	1.7700	1.7800	-4.301%	1,424,750	+207.303%
2025-09-12	1.9000	1.9000	1.8001	1.8600	-1.064%	1,062,636	+194.086%
2025-09-11	1.8500	1.9800	1.8500	1.8800	+0.535%	1,216,040	+190.957%
2025-09-10	1.9400	1.9850	1.8400	1.8700	-3.608%	1,345,638	+192.513%
2025-09-09	2.0000	2.0000	1.9100	1.9400	-2.020%	1,410,816	+181.959%
2025-09-08	2.0000	2.1100	1.9206	1.9800	0.000%	2,641,264	+176.263%
2025-09-05	1.9100	1.9900	1.8100	1.9800	+7.027%	2,212,523	+176.263%
2025-09-04	1.9800	2.1172	1.8000	1.8500	+1.093%	4,413,743	+195.676%
2025-09-03	1.9000	1.9400	1.7900	1.8300	-3.175%	1,989,336	+198.907%
2025-09-02	1.5900	1.9000	1.5900	1.8900	+14.545%	3,814,834	+189.418%
2025-08-29	1.6400	1.6799	1.5900	1.6500	+0.610%	1,056,378	+231.515%
2025-08-28	1.5700	1.6500	1.5650	1.6400	+3.797%	1,274,903	+233.537%
2025-08-27	1.6000	1.6300	1.5700	1.5800	-1.863%	996,545	+246.203%
2025-08-26	1.6000	1.6302	1.5700	1.6100	-0.617%	1,168,395	+239.752%
2025-08-25	1.5600	1.6699	1.5400	1.6200	+1.887%	1,894,013	+237.654%
2025-08-22	1.4600	1.6100	1.4200	1.5900	+7.432%	2,429,094	+244.025%
2025-08-21	1.3400	1.4900	1.3400	1.4800	+11.278%	1,201,377	+269.595%
2025-08-20	1.3500	1.3900	1.2900	1.3300	-8.904%	2,093,439	+311.278%
2025-08-19	1.5500	1.5765	1.4100	1.4600	-5.806%	2,544,537	+274.658%
2025-08-18	1.5500	1.6200	1.4800	1.5500	+4.730%	2,459,224	+252.903%
2025-08-15	1.3900	1.5000	1.2900	1.4800	+17.460%	5,761,405	+269.595%
2025-08-14	1.3100	1.3150	1.2000	1.2600	-5.970%	2,751,775	+334.127%
2025-08-13	1.2700	1.3600	1.2400	1.3400	+7.200%	1,612,141	+308.209%
2025-08-12	1.2400	1.2700	1.2299	1.2500	+0.806%	522,993	+337.600%
2025-08-11	1.2600	1.2900	1.2150	1.2400	-3.125%	1,281,702	+341.129%
2025-08-08	1.2600	1.3500	1.2600	1.2800	+0.787%	1,010,522	+327.344%
2025-08-07	1.2700	1.3300	1.2500	1.2700	+1.600%	931,345	+330.709%
2025-08-06	1.2400	1.3300	1.2304	1.2500	0.000%	888,740	+337.600%
2025-08-05	1.2400	1.2700	1.2100	1.2500	+0.806%	1,092,962	+337.600%
2025-08-04	1.1700	1.2800	1.1600	1.2400	+6.897%	1,215,276	+341.129%
2025-08-01	1.1800	1.2150	1.1500	1.1600	-2.521%	998,885	+371.552%
2025-07-31	1.2800	1.3250	1.1800	1.1900	-7.752%	1,302,156	+359.664%
2025-07-30	1.3500	1.3565	1.2800	1.2900	-3.731%	1,018,895	+324.031%
2025-07-29	1.3900	1.4200	1.3300	1.3400	-4.286%	1,017,744	+308.209%
2025-07-28	1.4200	1.4295	1.3700	1.4000	-1.408%	900,145	+290.714%
2025-07-25	1.5000	1.5000	1.4100	1.4200	-4.054%	980,584	+285.211%
2025-07-24	1.5100	1.5800	1.4800	1.4800	-5.732%	1,223,228	+269.595%
2025-07-23	1.5700	1.6600	1.5450	1.5700	0.000%	1,783,889	+248.408%
2025-07-22	1.5400	1.5900	1.5000	1.5700	+2.614%	1,466,505	+248.408%
2025-07-21	1.5100	1.6800	1.5000	1.5300	+3.378%	2,516,484	+257.516%
2025-07-18	1.5100	1.5400	1.4700	1.4800	-1.333%	1,267,054	+269.595%
2025-07-17	1.3800	1.5180	1.3600	1.5000	+7.914%	2,582,296	+264.667%
2025-07-16	1.3600	1.4000	1.3300	1.3900	+2.206%	1,566,256	+293.525%
2025-07-15	1.3700	1.4100	1.3400	1.3600	-2.857%	1,021,968	+302.206%
2025-07-14	1.3500	1.4200	1.3000	1.4000	+1.449%	1,309,726	+290.714%
2025-07-11	1.3400	1.4100	1.3400	1.3800	-2.817%	1,423,829	+296.377%
2025-07-10	1.4500	1.4600	1.3800	1.4200	-4.054%	1,108,532	+285.211%
2025-07-09	1.4400	1.4850	1.4400	1.4800	-1.333%	1,203,944	+269.595%
2025-07-08	1.4000	1.5000	1.3905	1.5000	+7.143%	1,078,768	+264.667%
2025-07-07	1.4200	1.4400	1.3600	1.4000	-2.778%	898,157	+290.714%
2025-07-03	1.3800	1.4700	1.3400	1.4400	+2.128%	1,012,624	+279.861%
2025-07-02	1.2500	1.4550	1.2500	1.4100	+12.800%	2,349,641	+287.943%
2025-07-01	1.2000	1.2700	1.1600	1.2500	+1.626%	1,399,039	+337.600%
2025-06-30	1.2500	1.2600	1.1701	1.2300	-1.600%	2,514,469	+344.715%
2025-06-27	1.3000	1.3200	1.2300	1.2500	-3.846%	2,027,133	+337.600%
2025-06-26	1.2900	1.3293	1.2300	1.3000	+2.362%	1,574,428	+320.769%
2025-06-25	1.3500	1.3750	1.2600	1.2700	-7.299%	920,492	+330.709%
2025-06-24	1.3200	1.3900	1.2700	1.3700	+3.788%	1,460,321	+299.270%
2025-06-23	1.3600	1.3800	1.2700	1.3200	-2.941%	1,393,158	+314.394%
2025-06-20	1.4400	1.4550	1.3300	1.3600	-7.483%	10,104,270	+302.206%
2025-06-18	1.2800	1.4750	1.2600	1.4700	+13.953%	2,023,538	+272.109%
2025-06-17	1.3600	1.3800	1.2600	1.2900	-14.570%	2,574,041	+324.031%
2025-06-16	1.4450	1.5499	1.4100	1.5100	+13.534%	11,746,218	+262.252%
2025-06-13	1.3400	1.4000	1.3200	1.3300	-4.317%	1,019,422	+311.278%
2025-06-12	1.3500	1.4350	1.3500	1.3900	-2.113%	864,889	+293.525%
2025-06-11	1.3400	1.4450	1.3315	1.4200	+2.899%	1,496,094	+285.211%
2025-06-10	1.3500	1.3900	1.2900	1.3800	+4.545%	1,336,423	+296.377%
2025-06-09	1.2500	1.3700	1.2250	1.3200	+10.000%	3,063,233	+314.394%
2025-06-06	1.0900	1.2100	1.0900	1.2000	+12.150%	1,254,335	+355.833%
2025-06-05	1.1200	1.1400	1.0600	1.0700	-5.310%	859,379	+411.215%
2025-06-04	1.1000	1.1580	1.1000	1.1300	-0.877%	526,017	+384.071%
2025-06-03	1.0700	1.1600	1.0400	1.1400	+8.571%	1,168,385	+379.825%
2025-06-02	1.1000	1.1000	1.0300	1.0500	-3.670%	1,016,778	+420.952%
2025-05-30	1.1000	1.1250	1.0700	1.0900	-2.679%	1,571,938	+401.835%
2025-05-29	1.1800	1.2200	1.0800	1.1200	-5.085%	1,203,909	+388.393%
2025-05-28	1.1400	1.1900	1.0700	1.1800	+3.509%	1,720,273	+363.559%
2025-05-27	1.0500	1.1455	1.0400	1.1400	+8.571%	1,502,956	+379.825%
2025-05-23	0.9700	1.0900	0.9700	1.0500	+8.236%	1,216,547	+420.952%
2025-05-22	1.0000	1.0199	0.9600	0.9701	-4.892%	2,598,600	+463.859%
2025-05-21	1.0900	1.1000	1.0050	1.0200	-6.422%	2,459,633	+436.275%
2025-05-20	1.1300	1.1750	1.0900	1.0900	-2.679%	982,904	+401.835%
2025-05-19	1.1000	1.1700	1.0400	1.1200	-5.085%	1,715,632	+388.393%
2025-05-16	1.2700	1.2700	1.1601	1.1800	-7.087%	1,951,210	+363.559%
2025-05-15	1.2800	1.3700	0.9300	1.2700	-18.065%	7,091,097	+330.709%
2025-05-14	1.5500	1.6093	1.4901	1.5500	+1.974%	1,448,712	+252.903%
2025-05-13	1.4900	1.5795	1.4800	1.5200	+4.110%	1,682,722	+259.868%
2025-05-12	1.4700	1.5000	1.4100	1.4600	+5.036%	1,655,378	+274.658%
2025-05-09	1.3800	1.4400	1.3600	1.3900	+2.206%	1,110,857	+293.525%
2025-05-08	1.3000	1.3700	1.3000	1.3600	+5.426%	693,620	+302.206%
2025-05-07	1.2100	1.3200	1.2100	1.2900	+3.200%	780,967	+324.031%
2025-05-06	1.2400	1.2795	1.2100	1.2500	-2.344%	586,835	+337.600%
2025-05-05	1.3300	1.3388	1.2700	1.2800	-3.759%	632,714	+327.344%
2025-05-02	1.3000	1.3800	1.2900	1.3300	+3.906%	890,611	+311.278%
2025-05-01	1.2500	1.3000	1.2204	1.2800	+5.785%	683,824	+327.344%
2025-04-30	1.1800	1.2200	1.1600	1.2100	-2.419%	700,069	+352.066%
2025-04-29	1.2200	1.2600	1.2100	1.2400	+0.813%	642,856	+341.129%
2025-04-28	1.3000	1.3000	1.1800	1.2300	-2.381%	815,972	+344.715%
2025-04-25	1.2000	1.2750	1.1800	1.2600	+2.439%	825,600	+334.127%
2025-04-24	1.1300	1.2400	1.1216	1.2300	+8.850%	1,056,865	+344.715%
2025-04-23	1.1800	1.2200	1.1000	1.1300	-0.877%	1,372,509	+384.071%
2025-04-22	1.0500	1.1650	1.0500	1.1400	+10.680%	1,349,566	+379.825%
2025-04-21	1.0600	1.0600	1.0200	1.0300	-1.905%	1,039,208	+431.068%
2025-04-17	1.0800	1.0800	1.0300	1.0500	-1.869%	1,192,354	+420.952%
2025-04-16	1.0600	1.0900	1.0300	1.0700	-1.835%	1,027,486	+411.215%
2025-04-15	1.1100	1.1200	1.0800	1.0900	-1.802%	665,710	+401.835%
2025-04-14	1.1600	1.1700	1.0901	1.1100	-3.478%	886,160	+392.793%
2025-04-11	1.1200	1.1500	1.0400	1.1500	+4.545%	1,337,267	+375.652%
2025-04-10	1.1800	1.1800	1.0500	1.1000	-6.780%	1,038,296	+397.273%
2025-04-09	1.0400	1.2200	1.0100	1.1800	+13.462%	1,784,731	+363.559%
2025-04-08	1.1300	1.1550	1.0101	1.0400	0.000%	1,030,854	+425.962%
2025-04-07	0.9638	1.0700	0.9200	1.0400	+0.971%	3,774,639	+425.962%
2025-04-04	1.1000	1.1000	0.9817	1.0300	-6.364%	2,664,787	+431.068%
2025-04-03	1.1000	1.1400	1.0600	1.1000	-6.780%	1,538,651	+397.273%
2025-04-02	1.2000	1.2300	1.1500	1.1800	-3.279%	1,633,951	+363.559%
2025-04-01	1.2500	1.2700	1.2000	1.2200	-3.175%	973,373	+348.361%
2025-03-31	1.2800	1.3000	1.2400	1.2600	-3.077%	1,351,463	+334.127%
2025-03-28	1.4200	1.4200	1.2800	1.3000	-8.451%	1,816,435	+320.769%
2025-03-27	1.3500	1.4300	1.3500	1.4200	+1.429%	1,156,102	+285.211%
2025-03-26	1.4500	1.4550	1.3800	1.4000	-4.110%	1,080,383	+290.714%
2025-03-25	1.5100	1.5400	1.4500	1.4600	-5.806%	2,001,167	+274.658%
2025-03-24	1.5400	1.6000	1.5000	1.5500	+4.027%	1,764,661	+252.903%
2025-03-21	1.5600	1.5600	1.4550	1.4900	-5.096%	2,302,985	+267.114%
2025-03-20	1.6700	1.6800	1.5010	1.5700	-5.988%	1,918,659	+248.408%
2025-03-19	1.6100	1.7400	1.6100	1.6700	+1.212%	2,350,782	+227.545%
2025-03-18	1.6100	1.7150	1.5800	1.6500	+2.484%	1,763,852	+231.515%
2025-03-17	1.5300	1.7500	1.5200	1.6100	+5.921%	1,654,391	+239.752%
2025-03-14	1.4100	1.5500	1.3921	1.5200	+9.353%	1,502,734	+259.868%
2025-03-13	1.4700	1.5083	1.3800	1.3900	-7.947%	1,009,501	+293.525%
2025-03-12	1.5000	1.5900	1.4600	1.5100	+3.425%	956,866	+262.252%
2025-03-11	1.3500	1.4800	1.3200	1.4600	+8.148%	968,761	+274.658%
2025-03-10	1.3700	1.4000	1.3200	1.3500	-3.571%	1,298,039	+305.185%
2025-03-07	1.3800	1.4400	1.3500	1.4000	+1.449%	648,600	+290.714%
2025-03-06	1.4500	1.4788	1.3500	1.3800	-6.757%	1,775,537	+296.377%
2025-03-05	1.3500	1.5200	1.3500	1.4800	+9.630%	1,809,600	+269.595%
2025-03-04	1.3700	1.4050	1.2000	1.3500	-0.735%	1,465,731	+305.185%
2025-03-03	1.5500	1.6000	1.3500	1.3600	-95.080%	1,471,142	+302.206%
2016-06-30	27.6500	27.6700	27.6400	27.6400	-0.036%	18,305,535	-80.210%
2016-06-29	27.6600	27.6700	27.6500	27.6500	-0.036%	2,077,396	-80.217%
2016-06-28	27.6500	27.6800	27.6500	27.6600	+0.036%	1,215,987	-80.224%
2016-06-27	27.6500	27.6800	27.6400	27.6500	-0.036%	2,067,265	-80.217%
2016-06-24	27.6600	27.7000	27.6300	27.6600	-0.036%	1,870,016	-80.224%
2016-06-23	27.6800	27.6900	27.6500	27.6700	-0.072%	872,219	-80.231%
2016-06-22	27.6200	27.6900	27.6000	27.6900	+0.326%	2,679,832	-80.246%

.dark-mode .jSDzrM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jSDzrM{ color: #333333; background-color: white; border: 2px solid #333333; }TET1 Energy Inc.stock NYSE

TE
T1 Energy Inc.
stock NYSE