TE
T1 Energy (TE)
NYSE
$2.26-$0.03 (-1.22%)
Price as of Oct 23, 2026 7:59 PM EDT
  • $691.8M
    Market Cap
  • -34.01%
    1-Year Change
  • Electrical Equipment & Parts
    Industry
  • 1 Month
    -43.32%
    Low Price$2.29
    High Price$3.92
  • 3 Months
    -59.68%
    Low Price$2.29
    High Price$5.85
  • 1 Year
    -34.01%
    Low Price$2.29
    High Price$12.04
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
2.26
2.32
2.21
2.29
-0.87%
12,086,468
10/22/2026
2.28
2.39
2.25
2.31
-2.94%
13,751,063
10/21/2026
2.55
2.55
2.36
2.38
-3.64%
12,028,564
10/20/2026
2.47
2.65
2.40
2.47
-2.76%
12,773,417
10/19/2026
2.74
2.75
2.47
2.54
-3.05%
13,258,815
10/16/2026
2.86
2.86
2.58
2.62
-10.58%
21,040,250
10/15/2026
2.75
2.98
2.63
2.93
+1.03%
26,521,701
10/14/2026
3.02
3.07
2.88
2.90
-8.23%
20,063,528
10/13/2026
3.16
3.22
3.10
3.16
-1.56%
12,913,864
10/12/2026
3.32
3.33
3.20
3.21
-5.31%
11,763,029
10/09/2026
3.49
3.54
3.32
3.39
-1.45%
13,058,611
10/08/2026
3.68
3.69
3.32
3.44
-7.77%
24,221,141
10/07/2026
3.65
3.73
3.58
3.73
-1.84%
11,965,264
10/06/2026
3.79
3.95
3.76
3.80
+2.70%
19,792,297
10/05/2026
3.91
3.91
3.60
3.70
-5.61%
19,806,157
10/02/2026
3.89
4.05
3.85
3.92
+5.09%
16,405,073
10/01/2026
3.80
3.85
3.64
3.73
-3.37%
15,528,766
09/30/2026
3.85
3.93
3.75
3.86
+2.39%
18,223,586
09/29/2026
3.67
3.80
3.52
3.77
+5.60%
20,898,605
09/28/2026
3.76
3.76
3.57
3.57
-5.56%
19,159,923
09/25/2026
3.88
3.92
3.76
3.78
-0.79%
28,531,036
09/24/2026
4.02
4.02
3.80
3.81
-5.69%
27,803,284
09/23/2026
4.33
4.33
4.03
4.04
-7.34%
21,013,797
09/22/2026
4.40
4.45
4.35
4.36
-2.02%
12,106,506
09/21/2026
4.35
4.52
4.28
4.45
+6.71%
16,883,638
09/18/2026
4.37
4.38
4.09
4.17
-3.02%
22,223,494
09/17/2026
4.20
4.40
4.20
4.30
+5.13%
15,224,868
09/16/2026
4.40
4.43
4.00
4.09
-4.88%
20,802,571
09/15/2026
4.38
4.54
4.21
4.30
-1.60%
18,291,075
09/14/2026
4.36
4.46
4.27
4.37
-5.21%
15,800,968
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