Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

T1 Energy Inc. Common Stock (NY:TE)

7.640 -0.630 (-7.62%)

Official Closing Price Updated: 7:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	8.250	8.250	7.620	7.640	17,362,212	-0.63(-7.62%)
Feb 06, 2026	7.630	8.280	7.240	8.270	20,321,778	+1.00(+13.76%)
Feb 05, 2026	7.400	8.035	7.250	7.270	22,160,162	-0.46(-5.95%)
Feb 04, 2026	9.260	9.308	7.210	7.730	31,115,852	-1.36(-14.96%)
Feb 03, 2026	9.020	9.430	8.440	9.090	19,960,444	+0.43(+4.97%)
Feb 02, 2026	8.410	9.260	8.300	8.660	18,359,928	+0.33(+3.96%)
Jan 30, 2026	8.700	9.441	8.230	8.330	16,306,687	-0.55(-6.19%)
Jan 29, 2026	9.280	9.330	8.330	8.880	23,969,052	-0.61(-6.43%)
Jan 28, 2026	9.420	9.780	9.250	9.490	20,181,966	+0.37(+4.06%)
Jan 27, 2026	8.220	9.280	8.190	9.120	18,636,576	+0.98(+12.04%)
Jan 26, 2026	8.420	8.620	7.800	8.140	21,697,712	-0.36(-4.24%)
Jan 23, 2026	8.610	9.285	8.080	8.500	23,391,482	+0.13(+1.55%)
Jan 22, 2026	7.520	8.910	7.310	8.370	33,605,920	+0.55(+7.03%)
Jan 21, 2026	8.420	8.770	7.010	7.820	44,733,504	-0.46(-5.56%)
Jan 20, 2026	7.920	9.080	7.800	8.280	38,297,592	+0.11(+1.35%)
Jan 16, 2026	7.570	8.460	7.160	8.170	30,681,100	+0.76(+10.26%)
Jan 15, 2026	7.950	8.140	7.300	7.410	32,703,744	-0.45(-5.73%)
Jan 14, 2026	7.950	8.770	7.750	7.860	28,106,976	+0.00(+0.00%)
Jan 13, 2026	7.480	8.515	7.460	7.860	24,547,088	+0.65(+9.02%)
Jan 12, 2026	6.880	7.500	6.733	7.210	15,258,949	+0.27(+3.89%)
Jan 09, 2026	6.900	7.150	6.630	6.940	14,593,668	+0.13(+1.91%)
Jan 08, 2026	7.280	7.740	6.660	6.810	19,498,492	-0.47(-6.46%)
Jan 07, 2026	7.580	7.715	7.220	7.280	15,351,859	-0.37(-4.84%)
Jan 06, 2026	8.090	8.137	7.080	7.650	24,691,580	-0.55(-6.71%)
Jan 05, 2026	8.040	8.455	7.560	8.200	18,503,632	+0.36(+4.59%)
Jan 02, 2026	6.990	8.120	6.990	7.840	26,267,392	+1.16(+17.37%)
Dec 31, 2025	6.600	7.140	6.460	6.680	12,513,417	+0.18(+2.77%)
Dec 30, 2025	6.620	6.820	6.370	6.500	14,648,463	+0.08(+1.25%)
Dec 29, 2025	6.640	6.745	6.190	6.420	11,978,813	-0.38(-5.59%)
Dec 26, 2025	7.050	7.100	6.390	6.800	11,285,277	-0.25(-3.55%)
Dec 24, 2025	7.200	7.390	6.930	7.050	6,062,867	-0.06(-0.84%)
Dec 23, 2025	7.360	7.740	6.840	7.110	19,318,356	-0.19(-2.60%)
Dec 22, 2025	6.800	7.320	6.585	7.300	25,907,584	+0.87(+13.53%)
Dec 19, 2025	6.120	6.860	6.075	6.430	27,155,940	+0.41(+6.81%)
Dec 18, 2025	5.730	6.415	5.705	6.020	31,169,964	+0.60(+11.07%)
Dec 17, 2025	5.500	5.850	5.320	5.420	22,224,036	-0.02(-0.37%)
Dec 16, 2025	4.960	5.485	4.950	5.440	18,856,736	+0.38(+7.51%)
Dec 15, 2025	5.380	5.440	4.780	5.060	22,845,142	-0.29(-5.42%)
Dec 12, 2025	5.420	5.530	5.010	5.350	58,768,096	-0.52(-8.86%)
Dec 11, 2025	5.290	5.970	4.900	5.870	43,567,616	-0.28(-4.55%)
Dec 10, 2025	6.700	6.730	6.150	6.150	11,088,398	-0.58(-8.62%)
Dec 09, 2025	5.970	7.040	5.960	6.730	20,715,236	+0.71(+11.79%)
Dec 08, 2025	5.820	6.140	5.470	6.020	11,328,318	+0.19(+3.26%)
Dec 05, 2025	4.970	5.890	4.865	5.830	18,941,096	+0.72(+14.09%)
Dec 04, 2025	4.490	5.200	4.400	5.110	11,817,557	+0.59(+13.05%)
Dec 03, 2025	4.700	4.720	4.320	4.520	12,245,288	-0.22(-4.64%)
Dec 02, 2025	4.650	5.010	4.450	4.740	13,303,363	+0.27(+6.04%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

T1 Energy Inc. Common Stock (NY:TE)

Historical Prices