TE
T1 Energy (TE)
NYSE
$6.77+$0.21 (+3.28%)
Price as of Jul 14, 2026 12:40 PM EDT
  • $1.8B
    Market Cap
  • 367.86%
    1-Year Change
  • Electrical Equipment & Parts
    Industry
  • 1 Month
    -22.94%
    Low Price$6.55
    High Price$10.40
  • 3 Months
    +28.18%
    Low Price$4.80
    High Price$12.04
  • 1 Year
    +367.86%
    Low Price$1.16
    High Price$12.04
Date
Open
High
Low
Close
Change (%)
Volume
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
04/22/2026
5.24
5.80
5.01
5.39
+5.89%
27,678,209
04/21/2026
5.02
5.19
4.73
5.09
+2.21%
16,670,530
04/20/2026
4.94
5.07
4.84
4.98
-0.99%
12,073,944
04/17/2026
5.14
5.35
4.98
5.03
+0.80%
28,680,162
04/16/2026
5.35
5.41
4.97
4.99
-6.55%
16,863,436
04/15/2026
4.92
5.34
4.79
5.34
+9.88%
44,110,620
04/14/2026
4.60
4.99
4.35
4.86
-4.89%
41,330,646
04/13/2026
4.64
5.33
4.62
5.11
+8.96%
15,299,087
04/10/2026
4.26
4.74
4.23
4.69
+12.20%
16,081,750
04/09/2026
4.15
4.43
4.11
4.18
+0.24%
14,294,994
04/08/2026
4.25
4.47
4.09
4.17
+6.11%
18,920,052
04/07/2026
4.00
4.09
3.74
3.93
-2.96%
16,936,461
04/06/2026
4.17
4.24
3.99
4.05
-3.34%
13,482,902
04/02/2026
4.23
4.53
4.14
4.19
-6.47%
16,574,013
04/01/2026
4.52
4.77
4.26
4.48
+2.05%
16,799,756
03/31/2026
4.32
4.89
4.17
4.39
-21.89%
34,692,837
03/31/2026
-$0.70 Earnings
03/30/2026
5.85
5.96
5.38
5.62
-2.43%
11,966,077
03/27/2026
6.15
6.22
5.60
5.76
-8.28%
12,836,966
03/26/2026
6.50
6.56
6.15
6.28
-5.99%
8,307,858
03/25/2026
6.77
6.84
6.48
6.68
+1.06%
7,602,306
03/24/2026
6.73
6.98
6.44
6.61
-3.36%
9,013,035
03/23/2026
6.88
7.00
6.48
6.84
+3.64%
10,396,035
03/20/2026
7.71
7.80
6.48
6.60
-14.40%
23,155,517
03/19/2026
7.05
7.84
7.01
7.71
+5.18%
10,799,916
03/18/2026
7.67
7.82
7.30
7.33
-5.91%
12,363,349
03/17/2026
7.66
8.02
7.62
7.79
+0.91%
8,512,156
03/16/2026
7.85
8.13
7.70
7.72
+1.31%
12,153,762
03/13/2026
7.86
8.05
7.42
7.62
-1.55%
14,259,869
03/12/2026
8.05
8.16
7.62
7.74
-4.91%
8,688,790
03/11/2026
7.98
8.54
7.87
8.14
+2.01%
17,378,348
03/10/2026
7.18
8.10
7.18
7.98
+11.45%
18,468,737
03/09/2026
6.63
7.18
6.55
7.16
+6.55%
9,791,827
03/06/2026
6.55
7.05
6.45
6.72
-1.32%
8,570,548
03/05/2026
6.93
7.09
6.56
6.81
-4.08%
11,491,786
03/04/2026
6.64
7.23
6.61
7.10
+9.06%
12,147,660
03/03/2026
6.41
6.78
6.34
6.51
-4.82%
12,765,307
03/02/2026
5.96
6.98
5.94
6.84
+11.04%
16,414,167
02/27/2026
6.80
6.94
5.75
6.16
-15.50%
23,958,428
02/26/2026
7.05
7.37
6.75
7.29
+0.97%
14,709,560
02/25/2026
7.42
7.76
7.16
7.22
+1.83%
21,490,980
02/24/2026
6.27
7.11
6.09
7.09
+12.72%
16,710,158
02/23/2026
6.20
6.36
6.04
6.29
+1.29%
10,607,503
02/20/2026
6.24
6.58
6.02
6.21
-1.58%
17,342,262