TE
T1 Energy (TE)
NYSE
$4.65+$0.04 (+0.95%)
Price as of Sep 11, 2026 8:00 PM EDT
  • $1.4B
    Market Cap
  • 147.85%
    1-Year Change
  • Electrical Equipment & Parts
    Industry
  • 1 Month
    -15.72%
    Low Price$4.27
    High Price$5.11
  • 3 Months
    -45.57%
    Low Price$3.72
    High Price$10.40
  • 1 Year
    +147.85%
    Low Price$1.75
    High Price$12.04
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
4.69
4.79
4.57
4.61
+0.66%
14,260,710
09/10/2026
4.71
4.82
4.57
4.58
-6.72%
14,573,527
09/09/2026
5.00
5.10
4.75
4.91
-2.96%
20,094,832
09/08/2026
4.78
5.29
4.75
5.06
+10.00%
32,464,049
09/04/2026
4.49
4.66
4.44
4.60
+1.32%
14,917,397
09/03/2026
4.36
4.55
4.30
4.54
+6.32%
16,409,215
09/02/2026
4.24
4.41
4.08
4.27
-0.23%
24,588,044
09/01/2026
4.33
4.41
4.22
4.28
-3.82%
16,220,991
08/31/2026
4.79
4.79
4.35
4.45
-7.10%
22,564,333
08/28/2026
4.95
5.13
4.66
4.79
-3.43%
25,299,462
08/27/2026
5.05
5.05
4.77
4.96
+9.98%
28,265,426
08/26/2026
4.56
4.73
4.42
4.51
-3.01%
15,576,750
08/25/2026
4.51
4.76
4.44
4.65
+7.64%
19,673,912
08/24/2026
4.31
4.50
4.27
4.32
-2.26%
13,949,209
08/21/2026
4.43
4.60
4.31
4.42
+1.38%
17,843,505
08/20/2026
4.60
4.64
4.25
4.36
-4.18%
20,031,857
08/19/2026
4.68
4.69
4.39
4.55
-2.15%
22,389,776
08/18/2026
4.66
4.77
4.51
4.65
-4.71%
20,906,882
08/17/2026
5.17
5.18
4.86
4.88
-4.50%
21,301,259
08/14/2026
4.89
5.39
4.81
5.11
+6.68%
27,242,255
08/13/2026
4.90
5.17
4.76
4.79
-2.24%
22,848,674
08/12/2026
5.70
5.86
4.89
4.90
-10.42%
43,047,667
08/12/2026
-$0.14 Earnings
08/11/2026
5.47
5.68
5.32
5.47
+3.01%
25,867,333
08/10/2026
5.77
5.92
5.27
5.31
-9.23%
29,251,983
08/07/2026
5.80
6.29
5.62
5.85
+5.41%
55,655,300
08/06/2026
5.26
6.32
5.13
5.55
+1.46%
62,003,591
08/05/2026
5.28
5.59
4.72
5.47
+0.74%
45,887,988
08/04/2026
5.18
5.51
4.97
5.43
+9.92%
49,551,980
08/03/2026
4.46
4.99
4.18
4.94
+18.47%
56,649,676
07/31/2026
4.48
4.53
4.03
4.17
-2.34%
27,770,225
07/30/2026
3.56
4.39
3.50
4.27
+14.78%
76,144,655
07/29/2026
4.16
4.18
3.63
3.72
-10.36%
46,507,252
07/28/2026
4.35
4.37
3.73
4.15
-15.31%
51,622,932
07/27/2026
5.14
5.15
4.73
4.90
-2.00%
27,424,850
07/24/2026
5.71
5.71
4.87
5.00
-11.97%
30,692,846
07/23/2026
5.96
6.12
5.62
5.68
-5.80%
41,066,422
07/22/2026
5.96
6.30
5.94
6.03
-1.15%
52,770,292
07/21/2026
6.15
6.25
5.88
6.10
+1.16%
48,280,817
07/20/2026
5.85
6.07
5.72
6.03
+3.25%
51,098,342
07/17/2026
5.70
6.10
5.55
5.84
-1.68%
40,229,017
07/16/2026
6.45
6.45
5.76
5.94
-10.81%
44,953,500
07/15/2026
6.80
7.05
6.23
6.66
-2.63%
56,456,752
07/14/2026
6.80
6.95
6.59
6.84
+4.43%
33,565,353
07/13/2026
6.72
6.79
6.34
6.55
-4.38%
23,760,021
07/10/2026
7.12
7.18
6.77
6.85
-5.65%
19,327,834
07/09/2026
7.54
7.70
7.13
7.26
-1.22%
29,918,117
07/08/2026
6.82
7.42
6.46
7.35
+5.76%
37,440,808
07/07/2026
8.40
8.40
6.91
6.95
-19.65%
44,161,415
07/06/2026
8.58
9.30
8.35
8.65
+1.05%
22,083,250
07/02/2026
9.20
10.01
8.14
8.56
-6.75%
36,688,578
07/01/2026
9.22
10.08
8.73
9.18
-3.16%
30,452,703
06/30/2026
9.00
9.76
8.77
9.48
+6.76%
29,735,156
06/29/2026
8.31
9.00
8.00
8.88
+8.16%
23,629,380
06/26/2026
8.24
8.61
8.12
8.21
-3.41%
26,853,935
06/25/2026
8.81
9.00
8.03
8.50
-0.35%
20,716,077
06/24/2026
9.21
9.21
8.29
8.53
-7.68%
24,563,068
06/23/2026
9.60
10.18
9.22
9.24
-11.15%
31,012,088
06/22/2026
9.56
10.90
9.21
10.40
+11.23%
49,243,651
06/18/2026
9.27
9.61
8.43
9.35
+3.43%
62,793,982
06/17/2026
8.71
9.92
8.40
9.04
+4.75%
49,616,353
06/16/2026
8.79
8.98
8.26
8.63
-3.25%
32,149,112
06/15/2026
9.09
9.57
8.57
8.92
+4.94%
31,050,753
06/12/2026
8.56
8.93
8.20
8.50
+0.35%
30,587,635
06/11/2026
7.77
8.59
7.36
8.47
+9.57%
44,126,146
06/10/2026
8.32
8.76
7.64
7.73
-8.63%
38,483,260
06/09/2026
9.16
9.52
7.78
8.46
-7.34%
41,517,738
06/08/2026
10.00
10.01
8.95
9.13
-3.18%
36,868,108
06/05/2026
11.20
11.26
9.11
9.43
-19.13%
41,342,292
06/04/2026
11.23
12.49
10.90
11.66
+1.39%
41,915,146
06/03/2026
12.27
12.37
11.42
11.50
-4.49%
41,331,620
06/02/2026
10.31
12.25
10.27
12.04
+15.66%
38,998,421
06/01/2026
10.17
10.61
9.49
10.41
-1.42%
32,474,704
05/29/2026
10.90
10.99
9.97
10.56
-2.40%
32,486,383
05/28/2026
10.71
11.43
10.57
10.82
-1.28%
42,645,553
05/27/2026
10.60
11.28
9.68
10.96
+4.88%
78,551,349
05/26/2026
8.52
10.80
8.48
10.45
+29.33%
73,277,071
05/22/2026
8.71
8.74
7.72
8.08
-7.34%
62,709,387
05/21/2026
8.80
9.43
8.06
8.72
+0.23%
79,357,991
05/20/2026
7.25
9.42
7.22
8.70
+26.45%
107,424,468
05/19/2026
6.61
6.98
6.08
6.88
-1.71%
67,082,692
05/18/2026
6.70
7.18
6.33
7.00
+23.46%
87,987,984
05/15/2026
5.43
5.91
5.35
5.67
-1.05%
18,203,662
05/14/2026
5.52
5.75
5.27
5.73
+2.14%
16,778,115
05/13/2026
5.94
5.95
5.26
5.61
-4.10%
18,041,081
05/12/2026
6.50
6.51
5.50
5.85
-3.15%
37,096,449
05/12/2026
-$0.08 Earnings
05/11/2026
5.98
6.58
5.98
6.04
-1.95%
18,426,084
05/08/2026
5.27
6.17
5.26
6.16
+19.61%
18,277,893
05/07/2026
5.28
5.32
5.02
5.15
-2.28%
10,600,601
05/06/2026
5.37
5.38
5.13
5.27
-1.31%
10,411,697
05/05/2026
5.20
5.48
5.09
5.34
+4.71%
14,981,865
05/04/2026
5.15
5.23
4.94
5.10
-0.97%
10,684,433
05/01/2026
4.77
5.16
4.65
5.15
+7.29%
9,582,718
04/30/2026
4.91
4.97
4.74
4.80
-1.84%
10,439,415
04/29/2026
4.85
4.93
4.60
4.89
-0.20%
9,211,063
04/28/2026
5.25
5.25
4.88
4.90
-7.72%
13,248,312
04/27/2026
5.27
5.42
5.06
5.31
+0.38%
9,838,170
04/24/2026
5.49
5.58
5.16
5.29
-1.86%
9,941,098
04/23/2026
5.36
5.57
5.14
5.39
0.00%
15,763,714