T1 Energy Inc. (TE) stock
TENYSESemiconductors & Related DevicesFiscal year ends December 31
$1.91−0.06 (-3.05%)
Close on Nov 13, 2026Market cap $562.55MP/E –Yield 0.00%
Price history
T1 Energy share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$1.91
-3.05% on the day
52-week range
$1.60 – $12.49
-84.7% from the high
Change over 52 weeks
-45.3%
From $3.49 on Nov 13, 2025
Average volume
26.81M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $1.98 | $1.98 | $1.60 | $1.91 | -3.05% | 43,158,980 |
| Nov 12, 2026 | $1.84 | $2.22 | $1.68 | $1.97 | -7.51% | 42,443,120 |
| Nov 11, 2026 | $2.17 | $2.26 | $2.09 | $2.13 | +2.90% | 31,943,820 |
| Nov 10, 2026 | $2.21 | $2.25 | $2.01 | $2.07 | -9.61% | 18,172,140 |
| Nov 9, 2026 | $2.33 | $2.36 | $2.21 | $2.29 | -2.97% | 22,916,830 |
| Nov 6, 2026 | $2.42 | $2.48 | $2.30 | $2.36 | +3.51% | 19,683,230 |
| Nov 5, 2026 | $2.59 | $2.63 | $2.07 | $2.28 | -16.48% | 35,889,950 |
| Nov 4, 2026 | $3.25 | $3.39 | $2.71 | $2.73 | -3.53% | 44,859,070 |
| Nov 3, 2026 | $2.64 | $2.90 | $2.62 | $2.83 | +10.55% | 25,464,330 |
| Nov 2, 2026 | $2.82 | $2.82 | $2.49 | $2.56 | -5.19% | 17,033,910 |
| Oct 30, 2026 | $2.68 | $2.77 | $2.56 | $2.70 | -5.59% | 16,575,160 |
| Oct 29, 2026 | $2.57 | $2.91 | $2.53 | $2.86 | +8.75% | 27,567,780 |
| Oct 28, 2026 | $2.51 | $2.64 | $2.36 | $2.63 | +6.91% | 19,214,650 |
| Oct 27, 2026 | $2.19 | $2.60 | $2.17 | $2.46 | +16.04% | 29,944,560 |
| Oct 26, 2026 | $2.24 | $2.25 | $2.08 | $2.12 | -7.42% | 13,454,260 |
| Oct 23, 2026 | $2.26 | $2.32 | $2.21 | $2.29 | -0.87% | 12,086,470 |
| Oct 22, 2026 | $2.28 | $2.39 | $2.25 | $2.31 | -2.94% | 13,751,060 |
| Oct 21, 2026 | $2.55 | $2.55 | $2.36 | $2.38 | -3.64% | 12,028,560 |
| Oct 20, 2026 | $2.47 | $2.65 | $2.40 | $2.47 | -2.76% | 12,773,420 |
| Oct 19, 2026 | $2.74 | $2.75 | $2.47 | $2.54 | -3.05% | 13,258,820 |
| Oct 16, 2026 | $2.86 | $2.86 | $2.58 | $2.62 | -10.58% | 21,040,250 |
| Oct 15, 2026 | $2.75 | $2.98 | $2.63 | $2.93 | +1.03% | 26,521,700 |
| Oct 14, 2026 | $3.02 | $3.07 | $2.88 | $2.90 | -8.23% | 20,063,530 |
| Oct 13, 2026 | $3.16 | $3.22 | $3.10 | $3.16 | -1.56% | 12,913,860 |
| Oct 12, 2026 | $3.32 | $3.33 | $3.20 | $3.21 | -5.31% | 11,763,030 |
| Oct 9, 2026 | $3.49 | $3.54 | $3.32 | $3.39 | -1.45% | 13,058,610 |
| Oct 8, 2026 | $3.68 | $3.69 | $3.32 | $3.44 | -7.77% | 24,221,300 |
| Oct 7, 2026 | $3.65 | $3.73 | $3.58 | $3.73 | -1.84% | 11,965,260 |
| Oct 6, 2026 | $3.79 | $3.95 | $3.76 | $3.80 | +2.70% | 19,792,300 |
| Oct 5, 2026 | $3.91 | $3.91 | $3.60 | $3.70 | -5.61% | 19,806,160 |
| Oct 2, 2026 | $3.89 | $4.05 | $3.85 | $3.92 | +5.09% | 16,405,070 |
| Oct 1, 2026 | $3.80 | $3.85 | $3.64 | $3.73 | -3.37% | 15,528,770 |
| Sep 30, 2026 | $3.85 | $3.93 | $3.75 | $3.86 | +2.39% | 18,223,590 |
| Sep 29, 2026 | $3.67 | $3.80 | $3.52 | $3.77 | +5.60% | 20,900,010 |
| Sep 28, 2026 | $3.76 | $3.76 | $3.57 | $3.57 | -5.56% | 19,159,920 |
| Sep 25, 2026 | $3.88 | $3.92 | $3.76 | $3.78 | -0.79% | 28,266,440 |
| Sep 24, 2026 | $4.02 | $4.02 | $3.80 | $3.81 | -5.69% | 27,803,280 |
| Sep 23, 2026 | $4.33 | $4.33 | $4.03 | $4.04 | -7.34% | 21,013,900 |
| Sep 22, 2026 | $4.40 | $4.45 | $4.35 | $4.36 | -2.02% | 12,106,510 |
| Sep 21, 2026 | $4.35 | $4.52 | $4.28 | $4.45 | +6.71% | 16,883,640 |
| Sep 18, 2026 | $4.37 | $4.38 | $4.09 | $4.17 | -3.02% | 22,223,490 |
| Sep 17, 2026 | $4.20 | $4.40 | $4.20 | $4.30 | +5.13% | 15,224,870 |
| Sep 16, 2026 | $4.40 | $4.43 | $4.00 | $4.09 | -4.88% | 20,802,570 |
| Sep 15, 2026 | $4.38 | $4.54 | $4.21 | $4.30 | -1.60% | 18,291,080 |
| Sep 14, 2026 | $4.36 | $4.46 | $4.27 | $4.37 | -5.21% | 15,800,970 |
| Sep 11, 2026 | $4.69 | $4.79 | $4.57 | $4.61 | +0.66% | 14,260,710 |
| Sep 10, 2026 | $4.71 | $4.82 | $4.57 | $4.58 | -6.72% | 14,573,530 |
| Sep 9, 2026 | $5.00 | $5.10 | $4.75 | $4.91 | -2.96% | 20,094,830 |
| Sep 8, 2026 | $4.78 | $5.29 | $4.75 | $5.06 | +10.00% | 32,529,450 |
| Sep 4, 2026 | $4.49 | $4.66 | $4.44 | $4.60 | +1.32% | 14,916,800 |
| Sep 3, 2026 | $4.36 | $4.55 | $4.30 | $4.54 | +6.32% | 16,409,220 |
| Sep 2, 2026 | $4.24 | $4.41 | $4.08 | $4.27 | -0.23% | 24,588,040 |
| Sep 1, 2026 | $4.33 | $4.41 | $4.22 | $4.28 | -3.82% | 16,220,990 |
| Aug 31, 2026 | $4.79 | $4.79 | $4.35 | $4.45 | -7.10% | 22,564,330 |
| Aug 28, 2026 | $4.95 | $5.13 | $4.66 | $4.79 | -3.43% | 25,299,460 |
| Aug 27, 2026 | $5.05 | $5.05 | $4.77 | $4.96 | +9.98% | 28,265,430 |
| Aug 26, 2026 | $4.56 | $4.73 | $4.42 | $4.51 | -3.01% | 15,576,800 |
| Aug 25, 2026 | $4.51 | $4.76 | $4.44 | $4.65 | +7.64% | 19,673,910 |
| Aug 24, 2026 | $4.31 | $4.50 | $4.27 | $4.32 | -2.26% | 13,949,210 |
| Aug 21, 2026 | $4.43 | $4.60 | $4.31 | $4.42 | +1.38% | 17,843,510 |
| Aug 20, 2026 | $4.60 | $4.64 | $4.25 | $4.36 | -4.18% | 20,031,860 |
| Aug 19, 2026 | $4.68 | $4.69 | $4.39 | $4.55 | -2.15% | 22,389,780 |
| Aug 18, 2026 | $4.66 | $4.77 | $4.51 | $4.65 | -4.71% | 20,906,880 |
| Aug 17, 2026 | $5.17 | $5.18 | $4.86 | $4.88 | -4.50% | 21,301,460 |
| Aug 14, 2026 | $4.89 | $5.39 | $4.81 | $5.11 | +6.68% | 27,242,260 |
| Aug 13, 2026 | $4.90 | $5.17 | $4.76 | $4.79 | -2.24% | 22,848,670 |
| Aug 12, 2026 | $5.70 | $5.86 | $4.89 | $4.90 | -10.42% | 43,047,670 |
| Aug 11, 2026 | $5.47 | $5.68 | $5.32 | $5.47 | +3.01% | 25,867,330 |
| Aug 10, 2026 | $5.77 | $5.92 | $5.27 | $5.31 | -9.23% | 29,252,210 |
| Aug 7, 2026 | $5.80 | $6.29 | $5.62 | $5.85 | +5.41% | 55,655,600 |
| Aug 6, 2026 | $5.26 | $6.32 | $5.13 | $5.55 | +1.46% | 62,003,590 |
| Aug 5, 2026 | $5.28 | $5.59 | $4.72 | $5.47 | +0.74% | 45,923,000 |
| Aug 4, 2026 | $5.18 | $5.51 | $4.97 | $5.43 | +9.92% | 49,551,980 |
| Aug 3, 2026 | $4.46 | $4.99 | $4.18 | $4.94 | +18.47% | 56,520,380 |
| Jul 31, 2026 | $4.48 | $4.53 | $4.03 | $4.17 | -2.34% | 27,770,230 |
| Jul 30, 2026 | $3.56 | $4.39 | $3.50 | $4.27 | +14.78% | 76,144,660 |
| Jul 29, 2026 | $4.16 | $4.18 | $3.63 | $3.72 | -10.36% | 46,509,340 |
| Jul 28, 2026 | $4.35 | $4.37 | $3.73 | $4.15 | -15.31% | 51,762,320 |
| Jul 27, 2026 | $5.14 | $5.15 | $4.73 | $4.90 | -2.00% | 26,835,970 |
| Jul 24, 2026 | $5.71 | $5.71 | $4.87 | $5.00 | -11.97% | 30,692,850 |
| Jul 23, 2026 | $5.96 | $6.12 | $5.62 | $5.68 | -5.80% | 41,066,420 |
| Jul 22, 2026 | $5.96 | $6.30 | $5.94 | $6.03 | -1.15% | 52,770,290 |
| Jul 21, 2026 | $6.15 | $6.25 | $5.88 | $6.10 | +1.16% | 48,280,820 |
| Jul 20, 2026 | $5.85 | $6.07 | $5.72 | $6.03 | +3.25% | 51,099,140 |
| Jul 17, 2026 | $5.70 | $6.10 | $5.55 | $5.84 | -1.68% | 40,229,020 |
| Jul 16, 2026 | $6.45 | $6.45 | $5.76 | $5.94 | -10.81% | 44,953,550 |
| Jul 15, 2026 | $6.80 | $7.05 | $6.23 | $6.66 | -2.63% | 56,456,750 |
| Jul 14, 2026 | $6.80 | $6.95 | $6.59 | $6.84 | +4.43% | 33,565,350 |
| Jul 13, 2026 | $6.72 | $6.79 | $6.34 | $6.55 | -4.38% | 23,760,220 |
| Jul 10, 2026 | $7.12 | $7.18 | $6.77 | $6.85 | -5.65% | 19,327,830 |
| Jul 9, 2026 | $7.54 | $7.70 | $7.13 | $7.26 | -1.22% | 29,918,120 |
| Jul 8, 2026 | $6.82 | $7.42 | $6.46 | $7.35 | +5.76% | 37,440,810 |
| Jul 7, 2026 | $8.40 | $8.40 | $6.91 | $6.95 | -19.65% | 44,161,420 |
| Jul 6, 2026 | $8.58 | $9.30 | $8.35 | $8.65 | +1.05% | 22,083,250 |
| Jul 2, 2026 | $9.20 | $10.01 | $8.14 | $8.56 | -6.75% | 36,688,580 |
| Jul 1, 2026 | $9.22 | $10.08 | $8.73 | $9.18 | -3.16% | 30,452,700 |
| Jun 30, 2026 | $9.00 | $9.76 | $8.77 | $9.48 | +6.76% | 29,735,160 |
| Jun 29, 2026 | $8.31 | $9.00 | $8.00 | $8.88 | +8.16% | 23,629,480 |
| Jun 26, 2026 | $8.24 | $8.61 | $8.12 | $8.21 | -3.41% | 26,853,940 |
| Jun 25, 2026 | $8.81 | $9.00 | $8.03 | $8.50 | -0.35% | 20,716,080 |
| Jun 24, 2026 | $9.21 | $9.21 | $8.29 | $8.53 | -7.68% | 24,563,070 |
| Jun 23, 2026 | $9.60 | $10.18 | $9.22 | $9.24 | -11.15% | 31,012,090 |
| Jun 22, 2026 | $9.56 | $10.90 | $9.21 | $10.40 | +11.23% | 49,243,650 |
| Jun 18, 2026 | $9.27 | $9.61 | $8.43 | $9.35 | +3.43% | 62,793,980 |
| Jun 17, 2026 | $8.71 | $9.92 | $8.40 | $9.04 | +4.75% | 49,617,170 |
| Jun 16, 2026 | $8.79 | $8.98 | $8.26 | $8.63 | -3.25% | 32,150,110 |
| Jun 15, 2026 | $9.09 | $9.57 | $8.57 | $8.92 | +4.94% | 31,049,020 |
| Jun 12, 2026 | $8.56 | $8.93 | $8.20 | $8.50 | +0.35% | 30,587,630 |
| Jun 11, 2026 | $7.77 | $8.59 | $7.36 | $8.47 | +9.57% | 44,126,150 |
| Jun 10, 2026 | $8.32 | $8.76 | $7.64 | $7.73 | -8.63% | 38,483,260 |
| Jun 9, 2026 | $9.16 | $9.52 | $7.78 | $8.46 | -7.34% | 41,517,740 |
| Jun 8, 2026 | $10.00 | $10.01 | $8.95 | $9.13 | -3.18% | 36,868,210 |
| Jun 5, 2026 | $11.20 | $11.26 | $9.11 | $9.43 | -19.13% | 41,342,490 |
| Jun 4, 2026 | $11.23 | $12.49 | $10.90 | $11.66 | +1.39% | 41,915,240 |
| Jun 3, 2026 | $12.27 | $12.37 | $11.42 | $11.50 | -4.49% | 41,383,710 |
| Jun 2, 2026 | $10.31 | $12.25 | $10.27 | $12.04 | +15.66% | 38,998,420 |
| Jun 1, 2026 | $10.17 | $10.61 | $9.49 | $10.41 | -1.42% | 32,474,810 |
| May 29, 2026 | $10.90 | $10.99 | $9.97 | $10.56 | -2.40% | 32,287,980 |
| May 28, 2026 | $10.71 | $11.43 | $10.57 | $10.82 | -1.28% | 42,645,550 |
| May 27, 2026 | $10.60 | $11.28 | $9.68 | $10.96 | +4.88% | 78,551,350 |
| May 26, 2026 | $8.52 | $10.80 | $8.48 | $10.45 | +29.33% | 73,145,300 |
| May 22, 2026 | $8.71 | $8.74 | $7.72 | $8.08 | -7.34% | 62,714,490 |
| May 21, 2026 | $8.80 | $9.43 | $8.06 | $8.72 | +0.23% | 79,571,570 |
| May 20, 2026 | $7.25 | $9.42 | $7.22 | $8.70 | +26.45% | 106,933,800 |
| May 19, 2026 | $6.61 | $6.98 | $6.08 | $6.88 | -1.71% | 66,614,350 |
| May 18, 2026 | $6.70 | $7.18 | $6.33 | $7.00 | +23.46% | 87,992,840 |
| May 15, 2026 | $5.43 | $5.91 | $5.35 | $5.67 | -1.05% | 18,203,660 |
| May 14, 2026 | $5.52 | $5.75 | $5.27 | $5.73 | +2.14% | 16,778,120 |
| May 13, 2026 | $5.94 | $5.95 | $5.26 | $5.61 | -4.10% | 18,041,080 |
| May 12, 2026 | $6.50 | $6.51 | $5.50 | $5.85 | -3.15% | 36,721,450 |
| May 11, 2026 | $5.98 | $6.58 | $5.98 | $6.04 | -1.95% | 18,426,330 |
| May 8, 2026 | $5.27 | $6.17 | $5.26 | $6.16 | +19.61% | 18,277,890 |
| May 7, 2026 | $5.28 | $5.32 | $5.02 | $5.15 | -2.28% | 10,600,600 |
| May 6, 2026 | $5.37 | $5.38 | $5.13 | $5.27 | -1.31% | 10,411,700 |
| May 5, 2026 | $5.20 | $5.48 | $5.09 | $5.34 | +4.71% | 14,981,870 |
| May 4, 2026 | $5.15 | $5.23 | $4.94 | $5.10 | -0.97% | 10,684,430 |
| May 1, 2026 | $4.77 | $5.16 | $4.65 | $5.15 | +7.29% | 9,582,718 |
| Apr 30, 2026 | $4.91 | $4.97 | $4.74 | $4.80 | -1.84% | 10,439,420 |
| Apr 29, 2026 | $4.85 | $4.93 | $4.60 | $4.89 | -0.20% | 9,211,063 |
| Apr 28, 2026 | $5.25 | $5.25 | $4.88 | $4.90 | -7.72% | 13,248,310 |
| Apr 27, 2026 | $5.27 | $5.42 | $5.06 | $5.31 | +0.38% | 9,838,170 |
| Apr 24, 2026 | $5.49 | $5.58 | $5.16 | $5.29 | -1.86% | 9,941,098 |
| Apr 23, 2026 | $5.36 | $5.57 | $5.14 | $5.39 | 0.00% | 15,763,710 |
| Apr 22, 2026 | $5.24 | $5.80 | $5.01 | $5.39 | +5.89% | 27,678,210 |
| Apr 21, 2026 | $5.02 | $5.19 | $4.73 | $5.09 | +2.21% | 16,672,100 |
| Apr 20, 2026 | $4.94 | $5.07 | $4.84 | $4.98 | -0.99% | 12,075,480 |
| Apr 17, 2026 | $5.14 | $5.35 | $4.98 | $5.03 | +0.80% | 28,680,160 |
| Apr 16, 2026 | $5.35 | $5.41 | $4.97 | $4.99 | -6.55% | 16,863,440 |
| Apr 15, 2026 | $4.92 | $5.34 | $4.79 | $5.34 | +9.88% | 44,110,620 |
| Apr 14, 2026 | $4.60 | $4.99 | $4.35 | $4.86 | -4.89% | 41,330,650 |
| Apr 13, 2026 | $4.64 | $5.33 | $4.62 | $5.11 | +8.96% | 15,299,090 |
| Apr 10, 2026 | $4.26 | $4.74 | $4.23 | $4.69 | +12.20% | 16,081,750 |
| Apr 9, 2026 | $4.15 | $4.43 | $4.11 | $4.18 | +0.24% | 14,305,190 |
| Apr 8, 2026 | $4.25 | $4.47 | $4.09 | $4.17 | +6.11% | 18,920,050 |
| Apr 7, 2026 | $4.00 | $4.09 | $3.74 | $3.93 | -2.96% | 16,936,460 |
| Apr 6, 2026 | $4.17 | $4.24 | $3.99 | $4.05 | -3.34% | 13,482,900 |
| Apr 2, 2026 | $4.23 | $4.53 | $4.14 | $4.19 | -6.47% | 16,574,010 |
| Apr 1, 2026 | $4.52 | $4.77 | $4.26 | $4.48 | +2.05% | 16,799,760 |
| Mar 31, 2026 | $4.32 | $4.89 | $4.17 | $4.39 | -21.89% | 34,692,840 |
| Mar 30, 2026 | $5.85 | $5.96 | $5.38 | $5.62 | -2.43% | 11,966,080 |
| Mar 27, 2026 | $6.15 | $6.22 | $5.60 | $5.76 | -8.28% | 12,836,970 |
| Mar 26, 2026 | $6.50 | $6.56 | $6.15 | $6.28 | -5.99% | 8,307,858 |
| Mar 25, 2026 | $6.77 | $6.84 | $6.48 | $6.68 | +1.06% | 7,602,306 |
| Mar 24, 2026 | $6.73 | $6.98 | $6.44 | $6.61 | -3.36% | 9,013,035 |
| Mar 23, 2026 | $6.88 | $7.00 | $6.48 | $6.84 | +3.64% | 10,396,040 |
| Mar 20, 2026 | $7.71 | $7.80 | $6.48 | $6.60 | -14.40% | 23,158,140 |
| Mar 19, 2026 | $7.05 | $7.84 | $7.01 | $7.71 | +5.18% | 10,799,920 |
| Mar 18, 2026 | $7.67 | $7.82 | $7.30 | $7.33 | -5.91% | 12,363,350 |
| Mar 17, 2026 | $7.66 | $8.02 | $7.62 | $7.79 | +0.91% | 8,513,396 |
| Mar 16, 2026 | $7.85 | $8.13 | $7.70 | $7.72 | +1.31% | 12,153,760 |
| Mar 13, 2026 | $7.86 | $8.05 | $7.42 | $7.62 | -1.55% | 14,259,870 |
| Mar 12, 2026 | $8.05 | $8.16 | $7.62 | $7.74 | -4.91% | 8,688,790 |
| Mar 11, 2026 | $7.98 | $8.54 | $7.87 | $8.14 | +2.01% | 17,378,350 |
| Mar 10, 2026 | $7.18 | $8.10 | $7.18 | $7.98 | +11.45% | 18,468,740 |
| Mar 9, 2026 | $6.63 | $7.18 | $6.55 | $7.16 | +6.55% | 9,791,827 |
| Mar 6, 2026 | $6.55 | $7.05 | $6.45 | $6.72 | -1.32% | 8,570,548 |
| Mar 5, 2026 | $6.93 | $7.09 | $6.56 | $6.81 | -4.08% | 11,491,790 |
| Mar 4, 2026 | $6.64 | $7.23 | $6.61 | $7.10 | +9.06% | 12,147,660 |
| Mar 3, 2026 | $6.41 | $6.78 | $6.34 | $6.51 | -4.82% | 12,765,310 |
| Mar 2, 2026 | $5.96 | $6.98 | $5.94 | $6.84 | +11.04% | 16,414,170 |
| Feb 27, 2026 | $6.80 | $6.94 | $5.75 | $6.16 | -15.50% | 23,958,430 |
| Feb 26, 2026 | $7.05 | $7.37 | $6.75 | $7.29 | +0.97% | 14,709,560 |
| Feb 25, 2026 | $7.42 | $7.76 | $7.16 | $7.22 | +1.83% | 21,490,980 |
| Feb 24, 2026 | $6.27 | $7.11 | $6.09 | $7.09 | +12.72% | 16,710,160 |
| Feb 23, 2026 | $6.20 | $6.36 | $6.04 | $6.29 | +1.29% | 10,607,500 |
| Feb 20, 2026 | $6.24 | $6.58 | $6.02 | $6.21 | -1.58% | 17,342,260 |
| Feb 19, 2026 | $6.32 | $6.69 | $6.00 | $6.31 | -2.32% | 15,246,980 |
| Feb 18, 2026 | $6.27 | $6.61 | $6.12 | $6.46 | +0.31% | 15,124,990 |
| Feb 17, 2026 | $6.25 | $6.65 | $6.12 | $6.44 | +5.23% | 19,386,200 |
| Feb 13, 2026 | $6.21 | $6.43 | $5.92 | $6.12 | -1.45% | 14,595,850 |
| Feb 12, 2026 | $6.82 | $6.83 | $5.92 | $6.21 | -9.34% | 23,245,360 |
| Feb 11, 2026 | $7.86 | $7.94 | $6.58 | $6.85 | -8.79% | 25,260,880 |
| Feb 10, 2026 | $7.61 | $7.88 | $7.25 | $7.51 | -1.70% | 17,611,150 |
| Feb 9, 2026 | $8.25 | $8.25 | $7.62 | $7.64 | -7.62% | 17,447,400 |
| Feb 6, 2026 | $7.63 | $8.28 | $7.24 | $8.27 | +13.76% | 20,321,760 |
| Feb 5, 2026 | $7.40 | $8.04 | $7.25 | $7.27 | -5.95% | 22,558,520 |
| Feb 4, 2026 | $9.26 | $9.31 | $7.21 | $7.73 | -14.96% | 31,171,770 |
| Feb 3, 2026 | $9.02 | $9.43 | $8.44 | $9.09 | +4.97% | 19,977,640 |
| Feb 2, 2026 | $8.41 | $9.26 | $8.30 | $8.66 | +3.96% | 18,373,350 |
| Jan 30, 2026 | $8.70 | $9.44 | $8.23 | $8.33 | -6.19% | 16,306,670 |
| Jan 29, 2026 | $9.28 | $9.33 | $8.33 | $8.88 | -6.43% | 24,017,480 |
| Jan 28, 2026 | $9.42 | $9.78 | $9.25 | $9.49 | +4.06% | 20,277,380 |
| Jan 27, 2026 | $8.22 | $9.28 | $8.19 | $9.12 | +12.04% | 18,726,730 |
| Jan 26, 2026 | $8.42 | $8.62 | $7.80 | $8.14 | -4.24% | 21,727,120 |
| Jan 23, 2026 | $8.61 | $9.29 | $8.08 | $8.50 | +1.55% | 23,391,480 |
| Jan 22, 2026 | $7.52 | $8.91 | $7.31 | $8.37 | +7.03% | 33,668,250 |
| Jan 21, 2026 | $8.42 | $8.77 | $7.01 | $7.82 | -5.56% | 45,136,390 |
| Jan 20, 2026 | $7.92 | $9.08 | $7.80 | $8.28 | +1.35% | 38,351,850 |
| Jan 16, 2026 | $7.57 | $8.46 | $7.16 | $8.17 | +10.26% | 30,681,060 |
| Jan 15, 2026 | $7.95 | $8.14 | $7.30 | $7.41 | -5.73% | 32,766,060 |
| Jan 14, 2026 | $7.95 | $8.77 | $7.75 | $7.86 | 0.00% | 28,155,080 |
| Jan 13, 2026 | $7.48 | $8.52 | $7.46 | $7.86 | +9.02% | 24,573,570 |
| Jan 12, 2026 | $6.88 | $7.50 | $6.73 | $7.21 | +3.89% | 15,305,510 |
| Jan 9, 2026 | $6.90 | $7.15 | $6.63 | $6.94 | +1.91% | 14,593,650 |
| Jan 8, 2026 | $7.28 | $7.74 | $6.66 | $6.81 | -6.46% | 19,532,870 |
| Jan 7, 2026 | $7.58 | $7.72 | $7.22 | $7.28 | -4.84% | 15,377,520 |
| Jan 6, 2026 | $8.09 | $8.14 | $7.08 | $7.65 | -6.71% | 24,744,910 |
| Jan 5, 2026 | $8.04 | $8.46 | $7.56 | $8.20 | +4.59% | 18,518,400 |
| Jan 2, 2026 | $7.00 | $8.12 | $6.99 | $7.84 | +17.37% | 26,267,380 |
| Dec 31, 2025 | $6.60 | $7.14 | $6.46 | $6.68 | +2.77% | 12,513,420 |
| Dec 30, 2025 | $6.62 | $6.82 | $6.37 | $6.50 | +1.25% | 14,660,220 |
| Dec 29, 2025 | $6.64 | $6.75 | $6.19 | $6.42 | -5.59% | 12,001,250 |
| Dec 26, 2025 | $7.05 | $7.10 | $6.39 | $6.80 | -3.55% | 11,285,270 |
| Dec 24, 2025 | $7.20 | $7.39 | $6.93 | $7.05 | -0.84% | 6,062,865 |
| Dec 23, 2025 | $7.36 | $7.74 | $6.84 | $7.11 | -2.60% | 19,341,850 |
| Dec 22, 2025 | $6.80 | $7.32 | $6.59 | $7.30 | +13.53% | 25,936,830 |
| Dec 19, 2025 | $6.12 | $6.86 | $6.08 | $6.43 | +6.81% | 27,155,910 |
| Dec 18, 2025 | $5.73 | $6.42 | $5.71 | $6.02 | +11.07% | 31,198,130 |
| Dec 17, 2025 | $5.50 | $5.85 | $5.32 | $5.42 | -0.37% | 22,276,260 |
| Dec 16, 2025 | $4.96 | $5.49 | $4.95 | $5.44 | +7.51% | 18,877,320 |
| Dec 15, 2025 | $5.38 | $5.44 | $4.78 | $5.06 | -5.42% | 22,913,570 |
| Dec 12, 2025 | $5.42 | $5.53 | $5.01 | $5.35 | -8.86% | 58,659,890 |
| Dec 11, 2025 | $5.29 | $5.97 | $4.90 | $5.87 | -4.55% | 43,602,460 |
| Dec 10, 2025 | $6.70 | $6.73 | $6.15 | $6.15 | -8.62% | 11,303,630 |
| Dec 9, 2025 | $5.97 | $7.04 | $5.96 | $6.73 | +11.79% | 20,741,140 |
| Dec 8, 2025 | $5.82 | $6.14 | $5.47 | $6.02 | +3.26% | 11,942,600 |
| Dec 5, 2025 | $4.97 | $5.89 | $4.87 | $5.83 | +14.09% | 18,941,070 |
| Dec 4, 2025 | $4.49 | $5.20 | $4.40 | $5.11 | +13.05% | 11,840,100 |
| Dec 3, 2025 | $4.70 | $4.72 | $4.32 | $4.52 | -4.64% | 12,284,640 |
| Dec 2, 2025 | $4.65 | $5.01 | $4.45 | $4.74 | +6.04% | 13,323,490 |
| Dec 1, 2025 | $4.03 | $4.70 | $3.96 | $4.47 | +8.50% | 19,753,680 |
| Nov 28, 2025 | $3.84 | $4.23 | $3.79 | $4.12 | +7.29% | 8,141,517 |
| Nov 26, 2025 | $3.31 | $3.84 | $3.23 | $3.84 | +16.72% | 10,369,140 |
| Nov 25, 2025 | $3.10 | $3.32 | $2.97 | $3.29 | +4.78% | 6,366,264 |
| Nov 24, 2025 | $2.86 | $3.37 | $2.86 | $3.14 | +15.44% | 14,693,110 |
| Nov 21, 2025 | $2.73 | $2.79 | $2.52 | $2.72 | 0.00% | 10,820,130 |
| Nov 20, 2025 | $2.98 | $3.20 | $2.72 | $2.72 | -5.88% | 9,639,066 |
| Nov 19, 2025 | $3.10 | $3.16 | $2.86 | $2.89 | -5.56% | 9,545,977 |
| Nov 18, 2025 | $3.07 | $3.28 | $3.02 | $3.06 | -3.77% | 9,161,342 |
| Nov 17, 2025 | $3.30 | $3.51 | $3.09 | $3.18 | -5.36% | 11,812,590 |
| Nov 14, 2025 | $2.85 | $3.55 | $2.80 | $3.36 | -3.72% | 17,022,590 |
| Nov 13, 2025 | $3.75 | $3.87 | $3.40 | $3.49 | -9.35% | 13,133,510 |
| Nov 12, 2025 | $4.45 | $4.50 | $3.64 | $3.85 | -12.70% | 16,830,580 |
| Nov 11, 2025 | $4.40 | $4.45 | $4.06 | $4.41 | -2.00% | 11,984,690 |
| Nov 10, 2025 | $4.10 | $4.59 | $3.92 | $4.50 | +18.11% | 14,882,180 |
| Nov 7, 2025 | $3.45 | $3.90 | $3.16 | $3.81 | +3.53% | 12,394,670 |
| Nov 6, 2025 | $4.11 | $4.25 | $3.50 | $3.68 | -10.02% | 15,745,360 |
| Nov 5, 2025 | $3.74 | $4.34 | $3.63 | $4.09 | +11.14% | 22,154,940 |
| Nov 4, 2025 | $3.27 | $3.81 | $3.20 | $3.68 | +7.60% | 11,948,850 |
| Nov 3, 2025 | $3.83 | $3.85 | $3.33 | $3.42 | – | 9,397,085 |
Seasonality
TE return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -5.2% | -4.1% | -3.3% | -6.1% | 21.8% | -2.3% | -3.6% | 4.0% | -1.7% | 0.2% | 7.6% | 12.1% |
| Months up | 3 of 6 | 3 of 7 | 2 of 7 | 3 of 7 | 4 of 7 | 3 of 7 | 3 of 7 | 3 of 7 | 3 of 7 | 2 of 7 | 5 of 7 | 5 of 6 |
| 2026 | 24.7% | -26.1% | -28.7% | 9.3% | 120.0% | -10.2% | -56.0% | 6.7% | -13.3% | -30.1% | -29.3% | |
| 2025 | -27.1% | -18.6% | -17.6% | -4.0% | -9.9% | 12.8% | -3.3% | 38.7% | 32.1% | 70.6% | 10.8% | 62.1% |
| 2024 | -27.8% | 14.1% | 9.1% | -1.8% | 45.5% | -29.2% | 5.9% | -31.7% | -21.1% | -0.0% | 113.4% | 24.6% |
| 2023 | 1.5% | 3.1% | -2.1% | -20.5% | 2.1% | 29.5% | -9.9% | -26.0% | -21.5% | -34.4% | -49.2% | 14.7% |
| 2022 | -18.8% | 4.8% | 28.8% | -26.8% | -5.6% | -19.3% | 45.9% | 42.7% | 0.0% | -6.5% | 2.6% | -36.4% |
| 2021 | 16.1% | -5.8% | -9.1% | 0.1% | -0.2% | -0.8% | -10.3% | -0.1% | 11.1% | 2.6% | 3.9% | 6.2% |
| 2020 | -0.2% | -3.2% | 0.6% | 0.7% | 1.2% | 2.3% | -2.3% | 0.8% | -0.8% | 0.8% | 1.3% |
See a number that looks wrong?