• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    T1 Energy Inc. Common Stock (NY:TE)

    6.796 -0.714 (-9.50%)
    Streaming Delayed Price Updated: 11:51 AM EST, Feb 11, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    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%)
    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 20,192,864 +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 44,739,536 -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 15,258,849 +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 11,088,395 -0.58(-8.62%)
    Dec 09, 2025 5.970 7.040 5.960 6.730 20,715,222 +0.71(+11.79%)
    Dec 08, 2025 5.820 6.140 5.470 6.020 11,332,921 +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.
    © 2025 FinancialContent. All rights reserved.