NYSE - Delayed Quote
USD
T1 Energy Inc. (TE)
2.7000
-0.1600
(-5.59%)
At close: October 30 at 4:00:02 PM EDT
2.6988
-0.0012
(-0.04%)
After hours: October 30 at 7:59:04 PM EDT
Trade TE on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
2.6800 | 2.7700 | 2.5600 | 2.7000 | 2.7000 | 16,518,800 |
|
Oct 29, 2026
|
2.5650 | 2.9100 | 2.5300 | 2.8600 | 2.8600 | 27,567,800 |
|
Oct 28, 2026
|
2.5100 | 2.6400 | 2.3600 | 2.6300 | 2.6300 | 19,214,700 |
|
Oct 27, 2026
|
2.1900 | 2.6000 | 2.1710 | 2.4600 | 2.4600 | 29,944,600 |
|
Oct 26, 2026
|
2.2400 | 2.2500 | 2.0800 | 2.1200 | 2.1200 | 13,454,300 |
|
Oct 23, 2026
|
2.2600 | 2.3200 | 2.2100 | 2.2900 | 2.2900 | 12,086,500 |
|
Oct 22, 2026
|
2.2800 | 2.3900 | 2.2500 | 2.3100 | 2.3100 | 13,751,100 |
|
Oct 21, 2026
|
2.5500 | 2.5500 | 2.3600 | 2.3800 | 2.3800 | 12,028,600 |
|
Oct 20, 2026
|
2.4700 | 2.6500 | 2.4000 | 2.4700 | 2.4700 | 12,773,400 |
|
Oct 19, 2026
|
2.7400 | 2.7500 | 2.4700 | 2.5400 | 2.5400 | 13,258,800 |
|
Oct 16, 2026
|
2.8600 | 2.8600 | 2.5800 | 2.6200 | 2.6200 | 21,040,300 |
|
Oct 15, 2026
|
2.7500 | 2.9800 | 2.6300 | 2.9300 | 2.9300 | 26,521,700 |
|
Oct 14, 2026
|
3.0200 | 3.0700 | 2.8800 | 2.9000 | 2.9000 | 20,063,500 |
|
Oct 13, 2026
|
3.1600 | 3.2200 | 3.0950 | 3.1600 | 3.1600 | 12,913,900 |
|
Oct 12, 2026
|
3.3200 | 3.3300 | 3.2000 | 3.2100 | 3.2100 | 11,763,000 |
|
Oct 9, 2026
|
3.4900 | 3.5400 | 3.3200 | 3.3900 | 3.3900 | 13,058,600 |
|
Oct 8, 2026
|
3.6750 | 3.6900 | 3.3200 | 3.4400 | 3.4400 | 24,221,300 |
|
Oct 7, 2026
|
3.6500 | 3.7300 | 3.5800 | 3.7300 | 3.7300 | 11,965,300 |
|
Oct 6, 2026
|
3.7900 | 3.9500 | 3.7600 | 3.8000 | 3.8000 | 19,792,300 |
|
Oct 5, 2026
|
3.9100 | 3.9100 | 3.6000 | 3.7000 | 3.7000 | 19,806,200 |
|
Oct 2, 2026
|
3.8900 | 4.0500 | 3.8500 | 3.9200 | 3.9200 | 16,405,100 |
|
Oct 1, 2026
|
3.8000 | 3.8500 | 3.6400 | 3.7300 | 3.7300 | 15,528,800 |
|
Sep 30, 2026
|
3.8500 | 3.9250 | 3.7500 | 3.8600 | 3.8600 | 18,223,600 |
|
Sep 29, 2026
|
3.6700 | 3.8000 | 3.5200 | 3.7700 | 3.7700 | 20,900,000 |
|
Sep 28, 2026
|
3.7550 | 3.7550 | 3.5700 | 3.5700 | 3.5700 | 19,159,900 |
|
Sep 25, 2026
|
3.8750 | 3.9160 | 3.7600 | 3.7800 | 3.7800 | 28,266,400 |
|
Sep 24, 2026
|
4.0200 | 4.0200 | 3.8000 | 3.8100 | 3.8100 | 27,803,300 |
|
Sep 23, 2026
|
4.3300 | 4.3300 | 4.0300 | 4.0400 | 4.0400 | 21,013,900 |
|
Sep 22, 2026
|
4.4000 | 4.4500 | 4.3450 | 4.3600 | 4.3600 | 12,106,500 |
|
Sep 21, 2026
|
4.3500 | 4.5200 | 4.2800 | 4.4500 | 4.4500 | 16,883,600 |
|
Sep 18, 2026
|
4.3700 | 4.3800 | 4.0850 | 4.1700 | 4.1700 | 22,223,500 |
|
Sep 17, 2026
|
4.2000 | 4.4000 | 4.2000 | 4.3000 | 4.3000 | 15,224,900 |
|
Sep 16, 2026
|
4.4000 | 4.4300 | 4.0000 | 4.0900 | 4.0900 | 20,802,600 |
|
Sep 15, 2026
|
4.3800 | 4.5400 | 4.2100 | 4.3000 | 4.3000 | 18,291,100 |
|
Sep 14, 2026
|
4.3600 | 4.4550 | 4.2700 | 4.3700 | 4.3700 | 15,801,000 |
|
Sep 11, 2026
|
4.6900 | 4.7900 | 4.5700 | 4.6100 | 4.6100 | 14,260,700 |
|
Sep 10, 2026
|
4.7100 | 4.8200 | 4.5650 | 4.5800 | 4.5800 | 14,573,500 |
|
Sep 9, 2026
|
4.9950 | 5.1000 | 4.7450 | 4.9100 | 4.9100 | 20,094,800 |
|
Sep 8, 2026
|
4.7800 | 5.2900 | 4.7500 | 5.0600 | 5.0600 | 32,529,400 |
|
Sep 4, 2026
|
4.4900 | 4.6550 | 4.4400 | 4.6000 | 4.6000 | 14,916,800 |
|
Sep 3, 2026
|
4.3550 | 4.5500 | 4.3000 | 4.5400 | 4.5400 | 16,409,200 |
|
Sep 2, 2026
|
4.2400 | 4.4100 | 4.0750 | 4.2700 | 4.2700 | 24,588,000 |
|
Sep 1, 2026
|
4.3300 | 4.4100 | 4.2200 | 4.2800 | 4.2800 | 16,221,000 |
|
Aug 31, 2026
|
4.7900 | 4.7900 | 4.3500 | 4.4500 | 4.4500 | 22,564,300 |
|
Aug 28, 2026
|
4.9500 | 5.1300 | 4.6600 | 4.7900 | 4.7900 | 25,299,500 |
|
Aug 27, 2026
|
5.0450 | 5.0450 | 4.7700 | 4.9600 | 4.9600 | 28,265,400 |
|
Aug 26, 2026
|
4.5600 | 4.7300 | 4.4150 | 4.5100 | 4.5100 | 15,576,800 |
|
Aug 25, 2026
|
4.5100 | 4.7600 | 4.4350 | 4.6500 | 4.6500 | 19,673,900 |
|
Aug 24, 2026
|
4.3100 | 4.5000 | 4.2700 | 4.3200 | 4.3200 | 13,949,200 |
|
Aug 21, 2026
|
4.4300 | 4.6000 | 4.3100 | 4.4200 | 4.4200 | 17,843,500 |
|
Aug 20, 2026
|
4.6000 | 4.6400 | 4.2500 | 4.3600 | 4.3600 | 20,031,900 |
|
Aug 19, 2026
|
4.6800 | 4.6900 | 4.3900 | 4.5500 | 4.5500 | 22,389,800 |
|
Aug 18, 2026
|
4.6600 | 4.7700 | 4.5100 | 4.6500 | 4.6500 | 20,906,900 |
|
Aug 17, 2026
|
5.1700 | 5.1800 | 4.8600 | 4.8800 | 4.8800 | 21,301,500 |
|
Aug 14, 2026
|
4.8900 | 5.3900 | 4.8100 | 5.1100 | 5.1100 | 27,242,300 |
|
Aug 13, 2026
|
4.9000 | 5.1690 | 4.7600 | 4.7900 | 4.7900 | 22,848,700 |
|
Aug 12, 2026
|
5.7000 | 5.8600 | 4.8850 | 4.9000 | 4.9000 | 43,047,700 |
|
Aug 11, 2026
|
5.4700 | 5.6800 | 5.3150 | 5.4700 | 5.4700 | 25,867,300 |
|
Aug 10, 2026
|
5.7700 | 5.9200 | 5.2650 | 5.3100 | 5.3100 | 29,252,200 |
|
Aug 7, 2026
|
5.8000 | 6.2900 | 5.6200 | 5.8500 | 5.8500 | 55,655,600 |
|
Aug 6, 2026
|
5.2600 | 6.3200 | 5.1300 | 5.5500 | 5.5500 | 62,003,600 |
|
Aug 5, 2026
|
5.2800 | 5.5850 | 4.7200 | 5.4700 | 5.4700 | 45,923,000 |
|
Aug 4, 2026
|
5.1800 | 5.5100 | 4.9700 | 5.4300 | 5.4300 | 49,552,000 |
|
Aug 3, 2026
|
4.4600 | 4.9900 | 4.1800 | 4.9400 | 4.9400 | 56,520,400 |
|
Jul 31, 2026
|
4.4800 | 4.5300 | 4.0300 | 4.1700 | 4.1700 | 27,770,200 |
|
Jul 30, 2026
|
3.5600 | 4.3900 | 3.4950 | 4.2700 | 4.2700 | 76,144,700 |
|
Jul 29, 2026
|
4.1600 | 4.1800 | 3.6300 | 3.7200 | 3.7200 | 46,509,300 |
|
Jul 28, 2026
|
4.3500 | 4.3700 | 3.7300 | 4.1500 | 4.1500 | 51,762,300 |
|
Jul 27, 2026
|
5.1400 | 5.1500 | 4.7250 | 4.9000 | 4.9000 | 26,836,000 |
|
Jul 24, 2026
|
5.7050 | 5.7050 | 4.8700 | 5.0000 | 5.0000 | 30,692,800 |
|
Jul 23, 2026
|
5.9600 | 6.1200 | 5.6150 | 5.6800 | 5.6800 | 41,066,400 |
|
Jul 22, 2026
|
5.9600 | 6.3000 | 5.9400 | 6.0300 | 6.0300 | 52,770,300 |
|
Jul 21, 2026
|
6.1500 | 6.2500 | 5.8800 | 6.1000 | 6.1000 | 48,280,800 |
|
Jul 20, 2026
|
5.8500 | 6.0700 | 5.7200 | 6.0300 | 6.0300 | 51,099,100 |
|
Jul 17, 2026
|
5.7000 | 6.1000 | 5.5500 | 5.8400 | 5.8400 | 40,229,000 |
|
Jul 16, 2026
|
6.4500 | 6.4500 | 5.7600 | 5.9400 | 5.9400 | 44,953,600 |
|
Jul 15, 2026
|
6.8000 | 7.0500 | 6.2300 | 6.6600 | 6.6600 | 56,456,800 |
|
Jul 14, 2026
|
6.8000 | 6.9500 | 6.5900 | 6.8400 | 6.8400 | 33,565,400 |
|
Jul 13, 2026
|
6.7200 | 6.7900 | 6.3400 | 6.5500 | 6.5500 | 23,760,200 |
|
Jul 10, 2026
|
7.1200 | 7.1800 | 6.7700 | 6.8500 | 6.8500 | 19,327,800 |
|
Jul 9, 2026
|
7.5400 | 7.7000 | 7.1250 | 7.2600 | 7.2600 | 29,918,100 |
|
Jul 8, 2026
|
6.8150 | 7.4150 | 6.4600 | 7.3500 | 7.3500 | 37,440,800 |
|
Jul 7, 2026
|
8.4000 | 8.4000 | 6.9100 | 6.9500 | 6.9500 | 44,161,400 |
|
Jul 6, 2026
|
8.5800 | 9.3000 | 8.3500 | 8.6500 | 8.6500 | 22,083,300 |
|
Jul 2, 2026
|
9.2000 | 10.0100 | 8.1400 | 8.5600 | 8.5600 | 36,443,600 |
|
Jul 1, 2026
|
9.2200 | 10.0800 | 8.7300 | 9.1800 | 9.1800 | 30,452,700 |
|
Jun 30, 2026
|
9.0000 | 9.7600 | 8.7700 | 9.4800 | 9.4800 | 29,735,200 |
|
Jun 29, 2026
|
8.3100 | 9.0000 | 8.0000 | 8.8800 | 8.8800 | 23,629,500 |
|
Jun 26, 2026
|
8.2400 | 8.6100 | 8.1200 | 8.2100 | 8.2100 | 26,853,900 |
|
Jun 25, 2026
|
8.8100 | 9.0000 | 8.0300 | 8.5000 | 8.5000 | 20,716,100 |
|
Jun 24, 2026
|
9.2100 | 9.2100 | 8.2900 | 8.5300 | 8.5300 | 24,563,100 |
|
Jun 23, 2026
|
9.5950 | 10.1800 | 9.2200 | 9.2400 | 9.2400 | 31,012,100 |
|
Jun 22, 2026
|
9.5600 | 10.9000 | 9.2100 | 10.4000 | 10.4000 | 49,243,700 |
|
Jun 18, 2026
|
9.2700 | 9.6100 | 8.4300 | 9.3500 | 9.3500 | 62,794,000 |
|
Jun 17, 2026
|
8.7100 | 9.9200 | 8.4000 | 9.0400 | 9.0400 | 49,617,200 |
|
Jun 16, 2026
|
8.7900 | 8.9750 | 8.2600 | 8.6300 | 8.6300 | 32,150,100 |
|
Jun 15, 2026
|
9.0850 | 9.5650 | 8.5700 | 8.9200 | 8.9200 | 31,049,000 |
|
Jun 12, 2026
|
8.5600 | 8.9300 | 8.2000 | 8.5000 | 8.5000 | 30,587,600 |
|
Jun 11, 2026
|
7.7700 | 8.5850 | 7.3600 | 8.4700 | 8.4700 | 44,126,100 |
|
Jun 10, 2026
|
8.3150 | 8.7600 | 7.6400 | 7.7300 | 7.7300 | 38,483,300 |
|
Jun 9, 2026
|
9.1600 | 9.5200 | 7.7800 | 8.4600 | 8.4600 | 41,517,700 |
|
Jun 8, 2026
|
10.0000 | 10.0100 | 8.9500 | 9.1300 | 9.1300 | 36,868,200 |
|
Jun 5, 2026
|
11.2000 | 11.2600 | 9.1120 | 9.4300 | 9.4300 | 41,342,500 |
|
Jun 4, 2026
|
11.2250 | 12.4900 | 10.9000 | 11.6600 | 11.6600 | 41,915,200 |
|
Jun 3, 2026
|
12.2700 | 12.3700 | 11.4200 | 11.5000 | 11.5000 | 41,383,700 |
|
Jun 2, 2026
|
10.3100 | 12.2500 | 10.2700 | 12.0400 | 12.0400 | 38,998,400 |
|
Jun 1, 2026
|
10.1700 | 10.6100 | 9.4900 | 10.4100 | 10.4100 | 32,474,800 |
|
May 29, 2026
|
10.9000 | 10.9900 | 9.9700 | 10.5600 | 10.5600 | 32,288,000 |
|
May 28, 2026
|
10.7050 | 11.4300 | 10.5700 | 10.8200 | 10.8200 | 42,645,600 |
|
May 27, 2026
|
10.6000 | 11.2750 | 9.6800 | 10.9600 | 10.9600 | 78,551,300 |
|
May 26, 2026
|
8.5200 | 10.8000 | 8.4800 | 10.4500 | 10.4500 | 73,145,300 |
|
May 22, 2026
|
8.7100 | 8.7400 | 7.7200 | 8.0800 | 8.0800 | 62,714,500 |
|
May 21, 2026
|
8.8000 | 9.4300 | 8.0600 | 8.7200 | 8.7200 | 79,571,600 |
|
May 20, 2026
|
7.2500 | 9.4200 | 7.2200 | 8.7000 | 8.7000 | 106,933,800 |
|
May 19, 2026
|
6.6050 | 6.9750 | 6.0800 | 6.8800 | 6.8800 | 66,614,400 |
|
May 18, 2026
|
6.7000 | 7.1800 | 6.3300 | 7.0000 | 7.0000 | 87,992,800 |
|
May 15, 2026
|
5.4300 | 5.9050 | 5.3500 | 5.6700 | 5.6700 | 18,203,700 |
|
May 14, 2026
|
5.5150 | 5.7500 | 5.2700 | 5.7300 | 5.7300 | 16,778,100 |
|
May 13, 2026
|
5.9400 | 5.9500 | 5.2600 | 5.6100 | 5.6100 | 18,041,100 |
|
May 12, 2026
|
6.5000 | 6.5100 | 5.5000 | 5.8500 | 5.8500 | 36,721,400 |
|
May 11, 2026
|
5.9800 | 6.5800 | 5.9800 | 6.0400 | 6.0400 | 18,426,300 |
|
May 8, 2026
|
5.2700 | 6.1700 | 5.2600 | 6.1600 | 6.1600 | 18,277,900 |
|
May 7, 2026
|
5.2800 | 5.3200 | 5.0200 | 5.1500 | 5.1500 | 10,600,600 |
|
May 6, 2026
|
5.3700 | 5.3780 | 5.1300 | 5.2700 | 5.2700 | 10,411,700 |
|
May 5, 2026
|
5.2000 | 5.4750 | 5.0900 | 5.3400 | 5.3400 | 14,981,900 |
|
May 4, 2026
|
5.1500 | 5.2300 | 4.9400 | 5.1000 | 5.1000 | 10,684,400 |
|
May 1, 2026
|
4.7700 | 5.1600 | 4.6490 | 5.1500 | 5.1500 | 9,582,700 |
|
Apr 30, 2026
|
4.9100 | 4.9700 | 4.7350 | 4.8000 | 4.8000 | 10,439,400 |
|
Apr 29, 2026
|
4.8500 | 4.9250 | 4.5950 | 4.8900 | 4.8900 | 9,211,100 |
|
Apr 28, 2026
|
5.2500 | 5.2500 | 4.8750 | 4.9000 | 4.9000 | 13,248,300 |
|
Apr 27, 2026
|
5.2700 | 5.4200 | 5.0600 | 5.3100 | 5.3100 | 9,838,200 |
|
Apr 24, 2026
|
5.4900 | 5.5800 | 5.1610 | 5.2900 | 5.2900 | 9,941,100 |
|
Apr 23, 2026
|
5.3600 | 5.5700 | 5.1400 | 5.3900 | 5.3900 | 15,763,700 |
|
Apr 22, 2026
|
5.2400 | 5.8000 | 5.0100 | 5.3900 | 5.3900 | 27,678,200 |
|
Apr 21, 2026
|
5.0200 | 5.1850 | 4.7300 | 5.0900 | 5.0900 | 16,672,100 |
|
Apr 20, 2026
|
4.9400 | 5.0700 | 4.8400 | 4.9800 | 4.9800 | 12,075,500 |
|
Apr 17, 2026
|
5.1400 | 5.3500 | 4.9800 | 5.0300 | 5.0300 | 28,680,200 |
|
Apr 16, 2026
|
5.3500 | 5.4100 | 4.9700 | 4.9900 | 4.9900 | 16,863,400 |
|
Apr 15, 2026
|
4.9200 | 5.3400 | 4.7900 | 5.3400 | 5.3400 | 44,110,600 |
|
Apr 14, 2026
|
4.6000 | 4.9900 | 4.3500 | 4.8600 | 4.8600 | 41,330,600 |
|
Apr 13, 2026
|
4.6400 | 5.3300 | 4.6200 | 5.1100 | 5.1100 | 15,299,100 |
|
Apr 10, 2026
|
4.2600 | 4.7400 | 4.2300 | 4.6900 | 4.6900 | 16,081,800 |
|
Apr 9, 2026
|
4.1500 | 4.4300 | 4.1100 | 4.1800 | 4.1800 | 14,305,200 |
|
Apr 8, 2026
|
4.2500 | 4.4700 | 4.0900 | 4.1700 | 4.1700 | 18,920,100 |
|
Apr 7, 2026
|
4.0000 | 4.0910 | 3.7400 | 3.9300 | 3.9300 | 16,936,500 |
|
Apr 6, 2026
|
4.1700 | 4.2410 | 3.9900 | 4.0500 | 4.0500 | 13,482,900 |
|
Apr 2, 2026
|
4.2300 | 4.5300 | 4.1400 | 4.1900 | 4.1900 | 16,574,000 |
|
Apr 1, 2026
|
4.5200 | 4.7700 | 4.2550 | 4.4800 | 4.4800 | 16,799,800 |
|
Mar 31, 2026
|
4.3200 | 4.8850 | 4.1700 | 4.3900 | 4.3900 | 34,692,800 |
|
Mar 30, 2026
|
5.8500 | 5.9600 | 5.3800 | 5.6200 | 5.6200 | 11,966,100 |
|
Mar 27, 2026
|
6.1500 | 6.2200 | 5.6000 | 5.7600 | 5.7600 | 12,837,000 |
|
Mar 26, 2026
|
6.5000 | 6.5600 | 6.1500 | 6.2800 | 6.2800 | 8,307,900 |
|
Mar 25, 2026
|
6.7700 | 6.8400 | 6.4800 | 6.6800 | 6.6800 | 7,602,300 |
|
Mar 24, 2026
|
6.7300 | 6.9800 | 6.4400 | 6.6100 | 6.6100 | 9,013,000 |
|
Mar 23, 2026
|
6.8800 | 6.9950 | 6.4800 | 6.8400 | 6.8400 | 10,396,000 |
|
Mar 20, 2026
|
7.7100 | 7.8000 | 6.4800 | 6.6000 | 6.6000 | 23,158,100 |
|
Mar 19, 2026
|
7.0500 | 7.8400 | 7.0100 | 7.7100 | 7.7100 | 10,799,900 |
|
Mar 18, 2026
|
7.6700 | 7.8200 | 7.3000 | 7.3300 | 7.3300 | 12,363,300 |
|
Mar 17, 2026
|
7.6600 | 8.0200 | 7.6170 | 7.7900 | 7.7900 | 8,513,400 |
|
Mar 16, 2026
|
7.8500 | 8.1300 | 7.7000 | 7.7200 | 7.7200 | 12,153,800 |
|
Mar 13, 2026
|
7.8600 | 8.0500 | 7.4150 | 7.6200 | 7.6200 | 14,259,900 |
|
Mar 12, 2026
|
8.0500 | 8.1600 | 7.6150 | 7.7400 | 7.7400 | 8,688,800 |
|
Mar 11, 2026
|
7.9800 | 8.5350 | 7.8700 | 8.1400 | 8.1400 | 17,378,300 |
|
Mar 10, 2026
|
7.1750 | 8.1000 | 7.1750 | 7.9800 | 7.9800 | 18,468,700 |
|
Mar 9, 2026
|
6.6300 | 7.1800 | 6.5500 | 7.1600 | 7.1600 | 9,791,800 |
|
Mar 6, 2026
|
6.5500 | 7.0500 | 6.4500 | 6.7200 | 6.7200 | 8,570,500 |
|
Mar 5, 2026
|
6.9300 | 7.0900 | 6.5600 | 6.8100 | 6.8100 | 11,485,900 |
|
Mar 4, 2026
|
6.6400 | 7.2250 | 6.6100 | 7.1000 | 7.1000 | 12,147,700 |
|
Mar 3, 2026
|
6.4100 | 6.7800 | 6.3400 | 6.5100 | 6.5100 | 12,765,300 |
|
Mar 2, 2026
|
5.9600 | 6.9800 | 5.9400 | 6.8400 | 6.8400 | 16,414,200 |
|
Feb 27, 2026
|
6.8000 | 6.9400 | 5.7500 | 6.1600 | 6.1600 | 23,958,400 |
|
Feb 26, 2026
|
7.0500 | 7.3700 | 6.7450 | 7.2900 | 7.2900 | 14,709,600 |
|
Feb 25, 2026
|
7.4200 | 7.7600 | 7.1600 | 7.2200 | 7.2200 | 21,491,000 |
|
Feb 24, 2026
|
6.2700 | 7.1100 | 6.0900 | 7.0900 | 7.0900 | 16,710,200 |
|
Feb 23, 2026
|
6.2000 | 6.3550 | 6.0400 | 6.2900 | 6.2900 | 10,607,500 |
|
Feb 20, 2026
|
6.2350 | 6.5800 | 6.0200 | 6.2100 | 6.2100 | 17,342,300 |
|
Feb 19, 2026
|
6.3150 | 6.6900 | 6.0000 | 6.3100 | 6.3100 | 15,247,000 |
|
Feb 18, 2026
|
6.2700 | 6.6100 | 6.1200 | 6.4600 | 6.4600 | 15,125,000 |
|
Feb 17, 2026
|
6.2500 | 6.6500 | 6.1200 | 6.4400 | 6.4400 | 19,386,200 |
|
Feb 13, 2026
|
6.2100 | 6.4300 | 5.9200 | 6.1200 | 6.1200 | 14,595,800 |
|
Feb 12, 2026
|
6.8200 | 6.8290 | 5.9150 | 6.2100 | 6.2100 | 23,245,400 |
|
Feb 11, 2026
|
7.8600 | 7.9400 | 6.5800 | 6.8500 | 6.8500 | 25,260,900 |
|
Feb 10, 2026
|
7.6100 | 7.8800 | 7.2500 | 7.5100 | 7.5100 | 17,611,100 |
|
Feb 9, 2026
|
8.2500 | 8.2500 | 7.6200 | 7.6400 | 7.6400 | 17,447,400 |
|
Feb 6, 2026
|
7.6300 | 8.2800 | 7.2400 | 8.2700 | 8.2700 | 20,321,800 |
|
Feb 5, 2026
|
7.4000 | 8.0350 | 7.2500 | 7.2700 | 7.2700 | 22,558,500 |
|
Feb 4, 2026
|
9.2600 | 9.3080 | 7.2100 | 7.7300 | 7.7300 | 31,171,800 |
|
Feb 3, 2026
|
9.0200 | 9.4300 | 8.4400 | 9.0900 | 9.0900 | 19,977,600 |
|
Feb 2, 2026
|
8.4100 | 9.2600 | 8.3000 | 8.6600 | 8.6600 | 18,373,300 |
|
Jan 30, 2026
|
8.7000 | 9.4410 | 8.2300 | 8.3300 | 8.3300 | 16,306,700 |
|
Jan 29, 2026
|
9.2800 | 9.3300 | 8.3300 | 8.8800 | 8.8800 | 24,017,500 |
|
Jan 28, 2026
|
9.4200 | 9.7800 | 9.2500 | 9.4900 | 9.4900 | 20,277,400 |
|
Jan 27, 2026
|
8.2200 | 9.2800 | 8.1900 | 9.1200 | 9.1200 | 18,726,700 |
|
Jan 26, 2026
|
8.4200 | 8.6200 | 7.8000 | 8.1400 | 8.1400 | 21,727,100 |
|
Jan 23, 2026
|
8.6100 | 9.2850 | 8.0800 | 8.5000 | 8.5000 | 23,391,500 |
|
Jan 22, 2026
|
7.5200 | 8.9100 | 7.3100 | 8.3700 | 8.3700 | 33,668,200 |
|
Jan 21, 2026
|
8.4200 | 8.7700 | 7.0100 | 7.8200 | 7.8200 | 45,136,400 |
|
Jan 20, 2026
|
7.9200 | 9.0800 | 7.8000 | 8.2800 | 8.2800 | 38,351,900 |
|
Jan 16, 2026
|
7.5700 | 8.4600 | 7.1600 | 8.1700 | 8.1700 | 30,681,100 |
|
Jan 15, 2026
|
7.9500 | 8.1400 | 7.3000 | 7.4100 | 7.4100 | 32,766,100 |
|
Jan 14, 2026
|
7.9450 | 8.7700 | 7.7500 | 7.8600 | 7.8600 | 28,155,100 |
|
Jan 13, 2026
|
7.4800 | 8.5150 | 7.4600 | 7.8600 | 7.8600 | 24,573,600 |
|
Jan 12, 2026
|
6.8800 | 7.5000 | 6.7330 | 7.2100 | 7.2100 | 15,305,500 |
|
Jan 9, 2026
|
6.9000 | 7.1500 | 6.6300 | 6.9400 | 6.9400 | 14,593,700 |
|
Jan 8, 2026
|
7.2800 | 7.7400 | 6.6600 | 6.8100 | 6.8100 | 19,532,900 |
|
Jan 7, 2026
|
7.5800 | 7.7150 | 7.2200 | 7.2800 | 7.2800 | 15,377,500 |
|
Jan 6, 2026
|
8.0900 | 8.1370 | 7.0800 | 7.6500 | 7.6500 | 24,744,900 |
|
Jan 5, 2026
|
8.0400 | 8.4550 | 7.5600 | 8.2000 | 8.2000 | 18,518,400 |
|
Jan 2, 2026
|
6.9950 | 8.1200 | 6.9900 | 7.8400 | 7.8400 | 26,267,400 |
|
Dec 31, 2025
|
6.6000 | 7.1400 | 6.4600 | 6.6800 | 6.6800 | 12,513,400 |
|
Dec 30, 2025
|
6.6200 | 6.8200 | 6.3700 | 6.5000 | 6.5000 | 14,660,200 |
|
Dec 29, 2025
|
6.6400 | 6.7450 | 6.1900 | 6.4200 | 6.4200 | 12,001,200 |
|
Dec 26, 2025
|
7.0500 | 7.1000 | 6.3900 | 6.8000 | 6.8000 | 11,285,300 |
|
Dec 24, 2025
|
7.2000 | 7.3900 | 6.9300 | 7.0500 | 7.0500 | 6,062,900 |
|
Dec 23, 2025
|
7.3600 | 7.7400 | 6.8400 | 7.1100 | 7.1100 | 19,341,900 |
|
Dec 22, 2025
|
6.8000 | 7.3200 | 6.5850 | 7.3000 | 7.3000 | 25,936,800 |
|
Dec 19, 2025
|
6.1200 | 6.8600 | 6.0750 | 6.4300 | 6.4300 | 27,155,900 |
|
Dec 18, 2025
|
5.7300 | 6.4150 | 5.7050 | 6.0200 | 6.0200 | 31,198,100 |
|
Dec 17, 2025
|
5.5000 | 5.8500 | 5.3200 | 5.4200 | 5.4200 | 22,276,300 |
|
Dec 16, 2025
|
4.9600 | 5.4850 | 4.9500 | 5.4400 | 5.4400 | 18,877,300 |
|
Dec 15, 2025
|
5.3800 | 5.4400 | 4.7800 | 5.0600 | 5.0600 | 22,913,600 |
|
Dec 12, 2025
|
5.4200 | 5.5300 | 5.0100 | 5.3500 | 5.3500 | 58,659,900 |
|
Dec 11, 2025
|
5.2900 | 5.9700 | 4.9000 | 5.8700 | 5.8700 | 43,602,500 |
|
Dec 10, 2025
|
6.7000 | 6.7300 | 6.1500 | 6.1500 | 6.1500 | 11,303,600 |
|
Dec 9, 2025
|
5.9700 | 7.0400 | 5.9600 | 6.7300 | 6.7300 | 20,741,100 |
|
Dec 8, 2025
|
5.8200 | 6.1400 | 5.4700 | 6.0200 | 6.0200 | 11,942,600 |
|
Dec 5, 2025
|
4.9700 | 5.8900 | 4.8650 | 5.8300 | 5.8300 | 18,941,100 |
|
Dec 4, 2025
|
4.4900 | 5.2000 | 4.4000 | 5.1100 | 5.1100 | 11,840,100 |
|
Dec 3, 2025
|
4.7000 | 4.7200 | 4.3200 | 4.5200 | 4.5200 | 12,284,600 |
|
Dec 2, 2025
|
4.6500 | 5.0100 | 4.4500 | 4.7400 | 4.7400 | 13,323,500 |
|
Dec 1, 2025
|
4.0300 | 4.6950 | 3.9600 | 4.4700 | 4.4700 | 19,753,700 |
|
Nov 28, 2025
|
3.8400 | 4.2250 | 3.7850 | 4.1200 | 4.1200 | 8,141,500 |
|
Nov 26, 2025
|
3.3100 | 3.8400 | 3.2300 | 3.8400 | 3.8400 | 10,369,100 |
|
Nov 25, 2025
|
3.1000 | 3.3200 | 2.9700 | 3.2900 | 3.2900 | 6,366,300 |
|
Nov 24, 2025
|
2.8600 | 3.3700 | 2.8600 | 3.1400 | 3.1400 | 14,693,100 |
|
Nov 21, 2025
|
2.7300 | 2.7900 | 2.5200 | 2.7200 | 2.7200 | 10,820,100 |
|
Nov 20, 2025
|
2.9800 | 3.1950 | 2.7200 | 2.7200 | 2.7200 | 9,639,100 |
|
Nov 19, 2025
|
3.1000 | 3.1600 | 2.8600 | 2.8900 | 2.8900 | 9,546,000 |
|
Nov 18, 2025
|
3.0700 | 3.2790 | 3.0200 | 3.0600 | 3.0600 | 9,161,300 |
|
Nov 17, 2025
|
3.3000 | 3.5100 | 3.0900 | 3.1800 | 3.1800 | 11,812,600 |
|
Nov 14, 2025
|
2.8500 | 3.5500 | 2.8000 | 3.3600 | 3.3600 | 17,022,600 |
|
Nov 13, 2025
|
3.7500 | 3.8700 | 3.4000 | 3.4900 | 3.4900 | 13,133,500 |
|
Nov 12, 2025
|
4.4500 | 4.5000 | 3.6410 | 3.8500 | 3.8500 | 16,830,600 |
|
Nov 11, 2025
|
4.4000 | 4.4500 | 4.0600 | 4.4100 | 4.4100 | 11,984,700 |
|
Nov 10, 2025
|
4.1000 | 4.5900 | 3.9210 | 4.5000 | 4.5000 | 14,882,200 |
|
Nov 7, 2025
|
3.4500 | 3.9000 | 3.1600 | 3.8100 | 3.8100 | 12,394,700 |
|
Nov 6, 2025
|
4.1100 | 4.2500 | 3.5000 | 3.6800 | 3.6800 | 15,745,400 |
|
Nov 5, 2025
|
3.7400 | 4.3400 | 3.6310 | 4.0900 | 4.0900 | 22,154,900 |
|
Nov 4, 2025
|
3.2700 | 3.8100 | 3.2000 | 3.6800 | 3.6800 | 11,948,900 |
|
Nov 3, 2025
|
3.8300 | 3.8490 | 3.3300 | 3.4200 | 3.4200 | 9,397,100 |
|
Oct 31, 2025
|
3.6800 | 4.0950 | 3.4100 | 3.7200 | 3.7200 | 14,187,200 |
