T1 Energy Inc. (BMV:TE)
Mexico · Delayed Price · Currency is MXN 105.00
-1.00 (-0.94%)
At close: Jul 20, 2026
BMV:TE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 155.00 | 157.00 | 150.00 | 150.00 | 150.00 | -3.23% | 2,252 |
| Jul 3, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | 19 |
| Jul 2, 2026 | 160.00 | 161.00 | 144.80 | 155.00 | 155.00 | -4.56% | 5,462 |
| Jul 1, 2026 | 166.99 | 173.00 | 161.00 | 162.40 | 162.40 | -2.74% | 846 |
| Jun 30, 2026 | 146.00 | 167.00 | 146.00 | 166.98 | 166.98 | 15.96% | 1,145 |
| Jun 29, 2026 | 144.00 | 144.01 | 144.00 | 144.00 | 144.00 | 0.47% | 62 |
| Jun 26, 2026 | 142.00 | 153.50 | 142.00 | 143.33 | 143.33 | -3.16% | 4,590 |
| Jun 25, 2026 | 154.30 | 154.30 | 142.80 | 148.00 | 148.00 | - | 16,554 |
| Jun 24, 2026 | 167.00 | 167.00 | 148.00 | 148.00 | 148.00 | -11.23% | 7,819 |
| Jun 23, 2026 | 178.00 | 180.00 | 166.00 | 166.72 | 166.72 | -9.13% | 12,853 |
| Jun 22, 2026 | 170.00 | 190.56 | 170.00 | 183.47 | 183.47 | 7.36% | 14,908 |
| Jun 19, 2026 | 160.00 | 171.00 | 160.00 | 170.90 | 170.90 | 8.12% | 229 |
| Jun 18, 2026 | 154.00 | 160.00 | 147.60 | 158.06 | 158.06 | -0.88% | 29,341 |
| Jun 17, 2026 | 160.00 | 172.00 | 159.00 | 159.46 | 159.46 | 4.22% | 5,233 |
| Jun 16, 2026 | 157.00 | 157.00 | 142.80 | 153.00 | 153.00 | -1.92% | 12,266 |
| Jun 15, 2026 | 152.00 | 156.00 | 145.00 | 156.00 | 156.00 | 4.98% | 5,992 |
| Jun 12, 2026 | 152.00 | 152.00 | 145.42 | 148.60 | 148.60 | 3.19% | 2,457 |
| Jun 11, 2026 | 131.20 | 144.00 | 129.80 | 144.00 | 144.00 | 4.73% | 7,302 |
| Jun 10, 2026 | 150.94 | 150.94 | 136.00 | 137.50 | 137.50 | -7.09% | 5,435 |
| Jun 9, 2026 | 155.00 | 155.00 | 133.00 | 148.00 | 148.00 | -6.54% | 25,805 |
| Jun 8, 2026 | 170.00 | 175.00 | 158.00 | 158.36 | 158.36 | -4.02% | 4,807 |
| Jun 5, 2026 | 209.00 | 209.00 | 160.00 | 165.00 | 165.00 | -20.26% | 7,856 |
| Jun 4, 2026 | 200.00 | 211.00 | 191.65 | 206.91 | 206.91 | -0.20% | 3,116 |
| Jun 3, 2026 | 210.62 | 215.00 | 194.00 | 207.32 | 207.32 | -1.23% | 2,629 |
| Jun 2, 2026 | 189.00 | 212.00 | 189.00 | 209.91 | 209.91 | 15.97% | 13,846 |
| Jun 1, 2026 | 188.40 | 190.00 | 170.00 | 181.00 | 181.00 | 3.43% | 1,890 |
| May 29, 2026 | 190.00 | 190.00 | 175.00 | 175.00 | 175.00 | -6.98% | 1,122 |
| May 28, 2026 | 190.00 | 200.00 | 188.00 | 188.13 | 188.13 | 0.60% | 8,990 |
| May 27, 2026 | 190.00 | 200.00 | 168.00 | 187.00 | 187.00 | 3.19% | 16,388 |
| May 26, 2026 | 165.00 | 182.00 | 165.00 | 181.22 | 181.22 | 30.95% | 4,574 |
| May 22, 2026 | 151.00 | 160.00 | 135.60 | 138.39 | 138.39 | -7.83% | 1,111 |
| May 21, 2026 | 147.00 | 150.15 | 146.00 | 150.15 | 150.15 | 24.09% | 855 |
| May 19, 2026 | 115.00 | 125.00 | 113.00 | 121.00 | 121.00 | 21.00% | 7,287 |
| May 13, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -7.02% | 17 |
| May 12, 2026 | 107.55 | 107.55 | 107.55 | 107.55 | 107.55 | 0.05% | 12 |
| May 11, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 32.18% | 170 |
| Apr 29, 2026 | 81.33 | 81.33 | 81.33 | 81.33 | 81.33 | 17.87% | 2,337 |
| Apr 7, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -49.90% | 150 |
| Mar 12, 2026 | 137.73 | 137.73 | 137.73 | 137.73 | 137.73 | 14.77% | 3,120 |
| Feb 26, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -7.69% | 407 |