TE
T1 Energy (TE)
NYSE
$4.40-$0.02 (-0.45%)
Price as of Aug 24, 2026 7:00 AM EDT
  • $1.3B
    Market Cap
  • 177.99%
    1-Year Change
  • Electrical Equipment & Parts
    Industry
  • 1 Month
    -27.54%
    Low Price$3.72
    High Price$5.85
  • 3 Months
    -49.31%
    Low Price$3.72
    High Price$12.04
  • 1 Year
    +177.99%
    Low Price$1.58
    High Price$12.04
Date
Open
High
Low
Close
Change (%)
Volume
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
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