T1 Energy Inc. (BMV:TE)
Mexico · Delayed Price · Currency is MXN 72.49
-1.51 (-2.04%)
At close: Sep 18, 2026
BMV:TE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 73.40 | 75.15 | 73.40 | 74.00 | 74.00 | 0.82% | 448 |
| Sep 15, 2026 | 75.00 | 75.00 | 72.40 | 73.40 | 73.40 | -2.52% | 1,163 |
| Sep 14, 2026 | 76.10 | 76.10 | 74.80 | 75.30 | 75.30 | -4.68% | 3,042 |
| Sep 11, 2026 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | -2.70% | 416 |
| Sep 10, 2026 | 80.01 | 81.19 | 79.30 | 81.19 | 81.19 | -1.01% | 129 |
| Sep 9, 2026 | 85.00 | 85.25 | 81.79 | 82.02 | 82.02 | -4.63% | 8,232 |
| Sep 8, 2026 | 84.00 | 89.01 | 84.00 | 86.00 | 86.00 | 10.26% | 9,293 |
| Sep 4, 2026 | 77.01 | 78.50 | 76.00 | 78.00 | 78.00 | 2.63% | 633 |
| Sep 3, 2026 | 76.00 | 79.00 | 74.77 | 76.00 | 76.00 | 4.67% | 1,981 |
| Sep 2, 2026 | 72.00 | 72.61 | 70.00 | 72.61 | 72.61 | -0.59% | 1,514 |
| Sep 1, 2026 | 72.30 | 74.50 | 72.30 | 73.04 | 73.04 | -1.93% | 3,631 |
| Aug 31, 2026 | 82.99 | 82.99 | 74.30 | 74.48 | 74.48 | -9.39% | 4,896 |
| Aug 28, 2026 | 85.00 | 86.73 | 80.10 | 82.20 | 82.20 | -1.55% | 3,221 |
| Aug 27, 2026 | 77.56 | 84.00 | 77.56 | 83.49 | 83.49 | 7.65% | 1,042 |
| Aug 26, 2026 | 77.77 | 77.77 | 76.00 | 77.56 | 77.56 | 5.64% | 3,640 |
| Aug 24, 2026 | 75.10 | 75.10 | 72.60 | 73.42 | 73.42 | -2.24% | 4,884 |
| Aug 21, 2026 | 73.50 | 76.00 | 73.50 | 75.10 | 75.10 | 2.88% | 400 |
| Aug 20, 2026 | 76.00 | 76.00 | 72.50 | 73.00 | 73.00 | -3.95% | 7,187 |
| Aug 19, 2026 | 76.00 | 76.00 | 74.80 | 76.00 | 76.00 | -3.92% | 581 |
| Aug 18, 2026 | 83.00 | 83.00 | 77.70 | 79.10 | 79.10 | -5.13% | 2,357 |
| Aug 17, 2026 | 86.26 | 86.26 | 83.35 | 83.38 | 83.38 | -4.28% | 5,531 |
| Aug 14, 2026 | 88.00 | 88.00 | 87.00 | 87.11 | 87.11 | 4.98% | 2,375 |
| Aug 13, 2026 | 85.00 | 87.99 | 82.00 | 82.98 | 82.98 | -2.39% | 1,381 |
| Aug 12, 2026 | 98.00 | 98.00 | 84.70 | 85.01 | 85.01 | -10.46% | 13,972 |
| Aug 11, 2026 | 92.00 | 96.00 | 92.00 | 94.94 | 94.94 | 4.47% | 1,666 |
| Aug 10, 2026 | 96.00 | 96.00 | 90.40 | 90.88 | 90.88 | -9.89% | 598 |
| Aug 7, 2026 | 98.89 | 108.89 | 98.89 | 100.85 | 100.85 | 1.98% | 1,331 |
| Aug 6, 2026 | 93.45 | 106.66 | 93.45 | 98.89 | 98.89 | 20.60% | 3,581 |
| Aug 5, 2026 | 94.49 | 94.49 | 82.00 | 82.00 | 82.00 | -13.68% | 7,463 |
| Aug 4, 2026 | 90.00 | 96.00 | 87.00 | 95.00 | 95.00 | 11.82% | 5,743 |
| Aug 3, 2026 | 75.00 | 86.11 | 75.00 | 84.96 | 84.96 | 18.00% | 1,037 |
| Jul 31, 2026 | 77.55 | 77.55 | 72.00 | 72.00 | 72.00 | -1.37% | 3,945 |
| Jul 30, 2026 | 67.00 | 75.00 | 67.00 | 73.00 | 73.00 | 10.61% | 2,995 |
| Jul 29, 2026 | 71.99 | 71.99 | 66.00 | 66.00 | 66.00 | -9.71% | 484 |
| Jul 28, 2026 | 77.00 | 77.00 | 68.00 | 73.10 | 73.10 | -12.75% | 10,117 |
| Jul 27, 2026 | 90.00 | 90.00 | 80.01 | 83.78 | 83.78 | -2.58% | 1,301 |
| Jul 24, 2026 | 90.00 | 90.00 | 86.00 | 86.00 | 86.00 | -13.13% | 526 |
| Jul 23, 2026 | 106.99 | 106.99 | 98.00 | 99.00 | 99.00 | -6.16% | 1,804 |
| Jul 22, 2026 | 108.00 | 108.00 | 105.50 | 105.50 | 105.50 | -1.40% | 108 |
| Jul 21, 2026 | 106.00 | 111.00 | 106.00 | 107.00 | 107.00 | 1.90% | 2,248 |
| Jul 20, 2026 | 104.53 | 105.00 | 104.53 | 105.00 | 105.00 | -0.94% | 512 |
| Jul 17, 2026 | 102.00 | 106.01 | 100.00 | 106.00 | 106.00 | 2.91% | 343 |
| Jul 16, 2026 | 105.00 | 105.00 | 101.00 | 103.00 | 103.00 | -6.36% | 9,438 |
| Jul 15, 2026 | 119.50 | 119.50 | 108.00 | 110.00 | 110.00 | -7.56% | 855 |
| Jul 14, 2026 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | 2.59% | 210 |
| Jul 13, 2026 | 120.00 | 121.00 | 113.00 | 116.00 | 116.00 | -5.31% | 2,696 |
| Jul 10, 2026 | 133.50 | 133.50 | 120.00 | 122.50 | 122.50 | -8.92% | 362 |
| Jul 9, 2026 | 133.00 | 134.50 | 126.00 | 134.50 | 134.50 | 14.31% | 92 |
| Jul 8, 2026 | 127.00 | 127.00 | 115.30 | 117.66 | 117.66 | -4.08% | 1,681 |
| Jul 7, 2026 | 150.00 | 150.00 | 122.50 | 122.66 | 122.66 | -18.23% | 8,082 |