T1 Energy Inc. (TE)
NYSE: TE · Real-Time Price · USD
1.125
-0.015 (-1.32%)
Jun 4, 2025, 12:14 PM - Market open
T1 Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 1.10 | 1.15 | 1.10 | 1.13 | - | -1.32% | 136,550 |
| Jun 3, 2025 | 1.07 | 1.16 | 1.04 | 1.14 | 1.14 | 8.57% | 1,168,385 |
| Jun 2, 2025 | 1.10 | 1.10 | 1.03 | 1.05 | 1.05 | -3.67% | 1,016,778 |
| May 30, 2025 | 1.10 | 1.13 | 1.07 | 1.09 | 1.09 | -2.68% | 1,571,938 |
| May 29, 2025 | 1.18 | 1.22 | 1.08 | 1.12 | 1.12 | -5.08% | 1,203,909 |
| May 28, 2025 | 1.14 | 1.19 | 1.07 | 1.18 | 1.18 | 3.51% | 1,720,273 |
| May 27, 2025 | 1.05 | 1.15 | 1.04 | 1.14 | 1.14 | 8.57% | 1,502,956 |
| May 23, 2025 | 0.97 | 1.09 | 0.97 | 1.05 | 1.05 | 8.24% | 1,216,547 |
| May 22, 2025 | 1.00 | 1.02 | 0.96 | 0.97 | 0.97 | -4.89% | 2,598,600 |
| May 21, 2025 | 1.09 | 1.10 | 1.01 | 1.02 | 1.02 | -6.42% | 2,459,633 |
| May 20, 2025 | 1.13 | 1.18 | 1.09 | 1.09 | 1.09 | -2.68% | 982,904 |
| May 19, 2025 | 1.10 | 1.17 | 1.04 | 1.12 | 1.12 | -5.08% | 1,715,632 |
| May 16, 2025 | 1.27 | 1.27 | 1.16 | 1.18 | 1.18 | -7.09% | 1,951,210 |
| May 15, 2025 | 1.28 | 1.37 | 0.93 | 1.27 | 1.27 | -18.06% | 7,091,097 |
| May 14, 2025 | 1.55 | 1.61 | 1.49 | 1.55 | 1.55 | 1.97% | 1,448,712 |
| May 13, 2025 | 1.49 | 1.58 | 1.48 | 1.52 | 1.52 | 4.11% | 1,682,722 |
| May 12, 2025 | 1.47 | 1.50 | 1.41 | 1.46 | 1.46 | 5.04% | 1,655,378 |
| May 9, 2025 | 1.38 | 1.44 | 1.36 | 1.39 | 1.39 | 2.21% | 1,110,857 |
| May 8, 2025 | 1.30 | 1.37 | 1.30 | 1.36 | 1.36 | 5.43% | 693,620 |
| May 7, 2025 | 1.21 | 1.32 | 1.21 | 1.29 | 1.29 | 3.20% | 780,967 |
| May 6, 2025 | 1.24 | 1.28 | 1.21 | 1.25 | 1.25 | -2.34% | 586,835 |
| May 5, 2025 | 1.33 | 1.34 | 1.27 | 1.28 | 1.28 | -3.76% | 632,714 |
| May 2, 2025 | 1.30 | 1.38 | 1.29 | 1.33 | 1.33 | 3.91% | 890,611 |
| May 1, 2025 | 1.25 | 1.30 | 1.22 | 1.28 | 1.28 | 5.79% | 683,824 |
| Apr 30, 2025 | 1.18 | 1.22 | 1.16 | 1.21 | 1.21 | -2.42% | 700,069 |
| Apr 29, 2025 | 1.22 | 1.26 | 1.21 | 1.24 | 1.24 | 0.81% | 642,856 |
| Apr 28, 2025 | 1.30 | 1.30 | 1.18 | 1.23 | 1.23 | -2.38% | 815,972 |
| Apr 25, 2025 | 1.20 | 1.28 | 1.18 | 1.26 | 1.26 | 2.44% | 825,600 |
| Apr 24, 2025 | 1.13 | 1.24 | 1.12 | 1.23 | 1.23 | 8.85% | 1,056,865 |
| Apr 23, 2025 | 1.18 | 1.22 | 1.10 | 1.13 | 1.13 | -0.88% | 1,372,509 |
| Apr 22, 2025 | 1.05 | 1.17 | 1.05 | 1.14 | 1.14 | 10.68% | 1,349,566 |
| Apr 21, 2025 | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | -1.90% | 1,039,208 |
| Apr 17, 2025 | 1.08 | 1.08 | 1.03 | 1.05 | 1.05 | -1.87% | 1,192,354 |
| Apr 16, 2025 | 1.06 | 1.09 | 1.03 | 1.07 | 1.07 | -1.83% | 1,027,486 |
| Apr 15, 2025 | 1.11 | 1.12 | 1.08 | 1.09 | 1.09 | -1.80% | 665,710 |
| Apr 14, 2025 | 1.16 | 1.17 | 1.09 | 1.11 | 1.11 | -3.48% | 886,160 |
| Apr 11, 2025 | 1.12 | 1.15 | 1.04 | 1.15 | 1.15 | 4.55% | 1,337,267 |
| Apr 10, 2025 | 1.18 | 1.18 | 1.05 | 1.10 | 1.10 | -6.78% | 1,038,296 |
| Apr 9, 2025 | 1.04 | 1.22 | 1.01 | 1.18 | 1.18 | 13.46% | 1,784,731 |
| Apr 8, 2025 | 1.13 | 1.16 | 1.01 | 1.04 | 1.04 | - | 1,030,854 |
| Apr 7, 2025 | 0.96 | 1.07 | 0.92 | 1.04 | 1.04 | 0.97% | 3,774,639 |
| Apr 4, 2025 | 1.10 | 1.10 | 0.98 | 1.03 | 1.03 | -6.36% | 2,664,787 |
| Apr 3, 2025 | 1.10 | 1.14 | 1.06 | 1.10 | 1.10 | -6.78% | 1,538,651 |
| Apr 2, 2025 | 1.20 | 1.23 | 1.15 | 1.18 | 1.18 | -3.28% | 1,633,951 |
| Apr 1, 2025 | 1.25 | 1.27 | 1.20 | 1.22 | 1.22 | -3.17% | 973,373 |
| Mar 31, 2025 | 1.28 | 1.30 | 1.24 | 1.26 | 1.26 | -3.08% | 1,351,463 |
| Mar 28, 2025 | 1.42 | 1.42 | 1.28 | 1.30 | 1.30 | -8.45% | 1,816,435 |
| Mar 27, 2025 | 1.35 | 1.43 | 1.35 | 1.42 | 1.42 | 1.43% | 1,156,102 |
| Mar 26, 2025 | 1.45 | 1.46 | 1.38 | 1.40 | 1.40 | -4.11% | 1,102,974 |
| Mar 25, 2025 | 1.51 | 1.54 | 1.45 | 1.46 | 1.46 | -5.81% | 2,008,267 |