XNYS
Datos históricos de T1 Energy Inc
T1 Energy Inc · TE
$3.40
▲ +0.01 (+0.28%)
Última operación · 10/10/2026, 18:36:27 UTC
- Variación en el periodo
- −6.87%
- Máximo
- US$12.49
- 4 de junio de 2026
- Mínimo
- US$2.52
- 21 de noviembre de 2025
- Volumen medio diario
- 24.08 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.49 | 3.54 | 3.32 | 3.39 | −1.45% | 13.06 M |
| 8 oct 2026 | 3.68 | 3.69 | 3.32 | 3.44 | −7.77% | 24.22 M |
| 7 oct 2026 | 3.65 | 3.73 | 3.58 | 3.73 | −1.84% | 11.97 M |
| 6 oct 2026 | 3.79 | 3.95 | 3.76 | 3.80 | +2.70% | 19.79 M |
| 5 oct 2026 | 3.91 | 3.91 | 3.60 | 3.70 | −5.61% | 19.81 M |
| 2 oct 2026 | 3.89 | 4.05 | 3.85 | 3.92 | +5.09% | 16.41 M |
| 1 oct 2026 | 3.80 | 3.85 | 3.64 | 3.73 | −3.37% | 15.53 M |
| 30 sep 2026 | 3.85 | 3.93 | 3.75 | 3.86 | +2.39% | 18.22 M |
| 29 sep 2026 | 3.67 | 3.80 | 3.52 | 3.77 | +5.60% | 20.9 M |
| 28 sep 2026 | 3.76 | 3.76 | 3.57 | 3.57 | −5.56% | 19.16 M |
| 25 sep 2026 | 3.88 | 3.92 | 3.76 | 3.78 | −0.79% | 28.27 M |
| 24 sep 2026 | 4.02 | 4.02 | 3.80 | 3.81 | −5.69% | 27.8 M |
| 23 sep 2026 | 4.33 | 4.33 | 4.03 | 4.04 | −7.34% | 21.01 M |
| 22 sep 2026 | 4.40 | 4.45 | 4.35 | 4.36 | −2.02% | 12.11 M |
| 21 sep 2026 | 4.35 | 4.52 | 4.28 | 4.45 | +6.71% | 16.88 M |
| 18 sep 2026 | 4.37 | 4.38 | 4.09 | 4.17 | −3.02% | 22.22 M |
| 17 sep 2026 | 4.20 | 4.40 | 4.20 | 4.30 | +5.13% | 15.22 M |
| 16 sep 2026 | 4.40 | 4.43 | 4.00 | 4.09 | −4.88% | 20.8 M |
| 15 sep 2026 | 4.38 | 4.54 | 4.21 | 4.30 | −1.60% | 18.29 M |
| 14 sep 2026 | 4.36 | 4.46 | 4.27 | 4.37 | −5.21% | 15.8 M |
| 11 sep 2026 | 4.69 | 4.79 | 4.57 | 4.61 | +0.66% | 14.26 M |
| 10 sep 2026 | 4.71 | 4.82 | 4.57 | 4.58 | −6.72% | 14.57 M |
| 9 sep 2026 | 5.00 | 5.10 | 4.75 | 4.91 | −2.96% | 20.09 M |
| 8 sep 2026 | 4.78 | 5.29 | 4.75 | 5.06 | +10.00% | 32.53 M |
| 4 sep 2026 | 4.49 | 4.66 | 4.44 | 4.60 | +1.32% | 14.92 M |
| 3 sep 2026 | 4.36 | 4.55 | 4.30 | 4.54 | +6.32% | 16.41 M |
| 2 sep 2026 | 4.24 | 4.41 | 4.08 | 4.27 | −0.23% | 24.59 M |
| 1 sep 2026 | 4.33 | 4.41 | 4.22 | 4.28 | −3.82% | 16.22 M |
| 31 ago 2026 | 4.79 | 4.79 | 4.35 | 4.45 | −7.10% | 22.56 M |
| 28 ago 2026 | 4.95 | 5.13 | 4.66 | 4.79 | −3.43% | 25.3 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.