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)

6.230 -0.080 (-1.27%)
Streaming Delayed Price Updated: 11:57 AM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 25,208,596 -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 22,160,162 -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%)
Feb 02, 2026 8.410 9.260 8.300 8.660 18,359,928 +0.33(+3.96%)
Jan 30, 2026 8.700 9.441 8.230 8.330 16,306,687 -0.55(-6.19%)
Jan 29, 2026 9.280 9.330 8.330 8.880 23,969,052 -0.61(-6.43%)
Jan 28, 2026 9.420 9.780 9.250 9.490 20,181,966 +0.37(+4.06%)
Jan 27, 2026 8.220 9.280 8.190 9.120 18,636,576 +0.98(+12.04%)
Jan 26, 2026 8.420 8.620 7.800 8.140 21,697,712 -0.36(-4.24%)
Jan 23, 2026 8.610 9.285 8.080 8.500 23,391,482 +0.13(+1.55%)
Jan 22, 2026 7.520 8.910 7.310 8.370 33,605,920 +0.55(+7.03%)
Jan 21, 2026 8.420 8.770 7.010 7.820 44,733,504 -0.46(-5.56%)
Jan 20, 2026 7.920 9.080 7.800 8.280 38,297,592 +0.11(+1.35%)
Jan 16, 2026 7.570 8.460 7.160 8.170 30,681,100 +0.76(+10.26%)
Jan 15, 2026 7.950 8.140 7.300 7.410 32,703,744 -0.45(-5.73%)
Jan 14, 2026 7.950 8.770 7.750 7.860 28,106,976 +0.00(+0.00%)
Jan 13, 2026 7.480 8.515 7.460 7.860 24,547,088 +0.65(+9.02%)
Jan 12, 2026 6.880 7.500 6.733 7.210 15,258,949 +0.27(+3.89%)
Jan 09, 2026 6.900 7.150 6.630 6.940 14,593,668 +0.13(+1.91%)
Jan 08, 2026 7.280 7.740 6.660 6.810 19,498,492 -0.47(-6.46%)
Jan 07, 2026 7.580 7.715 7.220 7.280 15,351,859 -0.37(-4.84%)
Jan 06, 2026 8.090 8.137 7.080 7.650 24,691,580 -0.55(-6.71%)
Jan 05, 2026 8.040 8.455 7.560 8.200 18,503,632 +0.36(+4.59%)
Jan 02, 2026 6.990 8.120 6.990 7.840 26,267,392 +1.16(+17.37%)
Dec 31, 2025 6.600 7.140 6.460 6.680 12,513,417 +0.18(+2.77%)
Dec 30, 2025 6.620 6.820 6.370 6.500 14,648,463 +0.08(+1.25%)
Dec 29, 2025 6.640 6.745 6.190 6.420 11,978,813 -0.38(-5.59%)
Dec 26, 2025 7.050 7.100 6.390 6.800 11,285,277 -0.25(-3.55%)
Dec 24, 2025 7.200 7.390 6.930 7.050 6,062,867 -0.06(-0.84%)
Dec 23, 2025 7.360 7.740 6.840 7.110 19,318,356 -0.19(-2.60%)
Dec 22, 2025 6.800 7.320 6.585 7.300 25,907,584 +0.87(+13.53%)
Dec 19, 2025 6.120 6.860 6.075 6.430 27,155,940 +0.41(+6.81%)
Dec 18, 2025 5.730 6.415 5.705 6.020 31,169,964 +0.60(+11.07%)
Dec 17, 2025 5.500 5.850 5.320 5.420 22,224,036 -0.02(-0.37%)
Dec 16, 2025 4.960 5.485 4.950 5.440 18,856,736 +0.38(+7.51%)
Dec 15, 2025 5.380 5.440 4.780 5.060 22,845,142 -0.29(-5.42%)
Dec 12, 2025 5.420 5.530 5.010 5.350 58,768,096 -0.52(-8.86%)
Dec 11, 2025 5.290 5.970 4.900 5.870 43,567,616 -0.28(-4.55%)
Dec 10, 2025 6.700 6.730 6.150 6.150 11,088,398 -0.58(-8.62%)
Dec 09, 2025 5.970 7.040 5.960 6.730 20,715,236 +0.71(+11.79%)
Dec 08, 2025 5.820 6.140 5.470 6.020 11,328,318 +0.19(+3.26%)
Dec 05, 2025 4.970 5.890 4.865 5.830 18,941,096 +0.72(+14.09%)
Dec 04, 2025 4.490 5.200 4.400 5.110 11,817,557 +0.59(+13.05%)
Dec 03, 2025 4.700 4.720 4.320 4.520 12,245,288 -0.22(-4.64%)
Dec 02, 2025 4.650 5.010 4.450 4.740 13,303,363 +0.27(+6.04%)
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.