ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

T1 Energy Inc. Common Stock (NY:TE)

4.690 +0.510 (+12.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 4.260 4.740 4.230 4.690 16,081,766 +0.51(+12.20%)
Apr 09, 2026 4.150 4.430 4.110 4.180 14,292,681 +0.01(+0.24%)
Apr 08, 2026 4.250 4.470 4.090 4.170 18,917,264 +0.24(+6.11%)
Apr 07, 2026 4.000 4.090 3.740 3.930 16,811,548 -0.12(-2.96%)
Apr 06, 2026 4.170 4.241 3.990 4.050 13,481,509 -0.14(-3.34%)
Apr 02, 2026 4.230 4.530 4.140 4.190 16,574,023 -0.29(-6.47%)
Apr 01, 2026 4.520 4.770 4.255 4.480 16,791,636 +0.09(+2.05%)
Mar 31, 2026 4.320 4.885 4.170 4.390 34,668,608 -1.23(-21.89%)
Mar 30, 2026 5.850 5.960 5.380 5.620 11,948,502 -0.14(-2.43%)
Mar 27, 2026 6.150 6.220 5.600 5.760 12,836,970 -0.52(-8.28%)
Mar 26, 2026 6.500 6.560 6.150 6.280 8,293,942 -0.40(-5.99%)
Mar 25, 2026 6.770 6.840 6.480 6.680 7,599,863 +0.07(+1.06%)
Mar 24, 2026 6.730 6.980 6.440 6.610 8,999,355 -0.23(-3.36%)
Mar 23, 2026 6.880 6.995 6.480 6.840 10,388,135 +0.24(+3.64%)
Mar 20, 2026 7.710 7.800 6.480 6.600 23,158,156 -1.11(-14.40%)
Mar 19, 2026 7.050 7.840 7.010 7.710 10,793,140 +0.38(+5.18%)
Mar 18, 2026 7.670 7.820 7.300 7.330 12,349,980 -0.46(-5.91%)
Mar 17, 2026 7.660 8.020 7.617 7.790 8,506,953 +0.07(+0.91%)
Mar 16, 2026 7.850 8.130 7.700 7.720 12,137,268 +0.10(+1.31%)
Mar 13, 2026 7.860 8.050 7.415 7.620 14,259,872 -0.12(-1.55%)
Mar 12, 2026 8.050 8.160 7.615 7.740 8,684,808 -0.40(-4.91%)
Mar 11, 2026 7.980 8.535 7.870 8.140 17,859,484 +0.16(+2.01%)
Mar 10, 2026 7.175 8.100 7.175 7.980 18,568,248 +0.82(+11.45%)
Mar 09, 2026 6.630 7.180 6.550 7.160 9,740,480 +0.44(+6.55%)
Mar 06, 2026 6.550 7.050 6.450 6.720 8,570,548 -0.09(-1.32%)
Mar 05, 2026 6.930 7.090 6.560 6.810 11,486,382 -0.29(-4.08%)
Mar 04, 2026 6.640 7.225 6.610 7.100 12,132,630 +0.59(+9.06%)
Mar 03, 2026 6.410 6.780 6.340 6.510 12,754,247 -0.33(-4.82%)
Mar 02, 2026 5.960 6.980 5.940 6.840 16,408,878 +0.68(+11.04%)
Feb 27, 2026 6.800 6.940 5.750 6.160 23,958,444 -1.13(-15.50%)
Feb 26, 2026 7.050 7.370 6.745 7.290 14,642,818 +0.07(+0.97%)
Feb 25, 2026 7.420 7.760 7.160 7.220 21,437,714 +0.13(+1.83%)
Feb 24, 2026 6.270 7.110 6.090 7.090 16,681,519 +0.80(+12.72%)
Feb 23, 2026 6.200 6.355 6.040 6.290 10,598,692 +0.08(+1.29%)
Feb 20, 2026 6.235 6.580 6.020 6.210 17,342,268 -0.10(-1.58%)
Feb 19, 2026 6.320 6.690 6.000 6.310 15,220,407 -0.15(-2.32%)
Feb 18, 2026 6.270 6.610 6.120 6.460 15,104,083 +0.02(+0.31%)
Feb 17, 2026 6.250 6.650 6.120 6.440 19,376,562 +0.32(+5.23%)
Feb 13, 2026 6.210 6.430 5.920 6.120 14,595,859 -0.09(-1.45%)
Feb 12, 2026 6.820 6.829 5.915 6.210 23,182,044 -0.64(-9.34%)
Feb 11, 2026 7.860 7.940 6.580 6.850 25,208,752 -0.66(-8.79%)
Feb 10, 2026 7.610 7.880 7.250 7.510 17,562,580 -0.13(-1.70%)
Feb 09, 2026 8.250 8.250 7.620 7.640 17,362,212 -0.63(-7.62%)
Feb 06, 2026 7.630 8.280 7.240 8.270 20,321,778 +1.00(+13.76%)
Feb 05, 2026 7.400 8.035 7.250 7.270 22,161,948 -0.46(-5.95%)
Feb 04, 2026 9.260 9.308 7.210 7.730 31,115,852 -1.36(-14.96%)
Feb 03, 2026 9.020 9.430 8.440 9.090 19,960,444 +0.43(+4.97%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.