T1 Energy Inc. (TE)
NYSE: TE · Real-Time Price · USD
2.255
+0.055 (2.50%)
Sep 25, 2025, 3:47 PM EDT - Market open
T1 Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 2.13 | 2.34 | 2.07 | 2.26 | - | 2.73% | 4,441,024 |
| Sep 24, 2025 | 1.90 | 2.27 | 1.87 | 2.20 | 2.20 | 19.57% | 6,069,794 |
| Sep 23, 2025 | 2.00 | 2.03 | 1.83 | 1.84 | 1.84 | -9.36% | 2,554,216 |
| Sep 22, 2025 | 1.94 | 2.03 | 1.86 | 2.03 | 2.03 | 4.10% | 2,319,796 |
| Sep 19, 2025 | 1.89 | 2.01 | 1.85 | 1.95 | 1.95 | 4.84% | 2,676,091 |
| Sep 18, 2025 | 1.79 | 1.88 | 1.76 | 1.86 | 1.86 | 5.08% | 1,082,355 |
| Sep 17, 2025 | 1.80 | 1.85 | 1.74 | 1.77 | 1.77 | 1.14% | 1,568,325 |
| Sep 16, 2025 | 1.76 | 1.79 | 1.70 | 1.75 | 1.75 | -1.69% | 1,154,356 |
| Sep 15, 2025 | 1.88 | 1.88 | 1.77 | 1.78 | 1.78 | -4.30% | 1,424,750 |
| Sep 12, 2025 | 1.90 | 1.90 | 1.80 | 1.86 | 1.86 | -1.06% | 1,062,636 |
| Sep 11, 2025 | 1.85 | 1.98 | 1.85 | 1.88 | 1.88 | 0.53% | 1,216,040 |
| Sep 10, 2025 | 1.94 | 1.99 | 1.84 | 1.87 | 1.87 | -3.61% | 1,345,638 |
| Sep 9, 2025 | 2.00 | 2.00 | 1.91 | 1.94 | 1.94 | -2.02% | 1,410,816 |
| Sep 8, 2025 | 2.00 | 2.11 | 1.92 | 1.98 | 1.98 | - | 2,641,264 |
| Sep 5, 2025 | 1.91 | 1.99 | 1.81 | 1.98 | 1.98 | 7.03% | 2,212,523 |
| Sep 4, 2025 | 1.98 | 2.12 | 1.80 | 1.85 | 1.85 | 1.09% | 4,413,743 |
| Sep 3, 2025 | 1.90 | 1.94 | 1.79 | 1.83 | 1.83 | -3.17% | 1,983,201 |
| Sep 2, 2025 | 1.59 | 1.90 | 1.59 | 1.89 | 1.89 | 14.55% | 3,814,834 |
| Aug 29, 2025 | 1.64 | 1.68 | 1.59 | 1.65 | 1.65 | 0.61% | 1,056,378 |
| Aug 28, 2025 | 1.57 | 1.65 | 1.57 | 1.64 | 1.64 | 3.80% | 1,274,903 |
| Aug 27, 2025 | 1.60 | 1.63 | 1.57 | 1.58 | 1.58 | -1.86% | 996,545 |
| Aug 26, 2025 | 1.60 | 1.63 | 1.57 | 1.61 | 1.61 | -0.62% | 1,168,395 |
| Aug 25, 2025 | 1.56 | 1.67 | 1.54 | 1.62 | 1.62 | 1.89% | 1,894,013 |
| Aug 22, 2025 | 1.46 | 1.61 | 1.42 | 1.59 | 1.59 | 7.43% | 2,429,094 |
| Aug 21, 2025 | 1.34 | 1.49 | 1.34 | 1.48 | 1.48 | 11.28% | 1,201,377 |
| Aug 20, 2025 | 1.35 | 1.39 | 1.29 | 1.33 | 1.33 | -8.90% | 2,093,439 |
| Aug 19, 2025 | 1.55 | 1.58 | 1.41 | 1.46 | 1.46 | -5.81% | 2,544,537 |
| Aug 18, 2025 | 1.55 | 1.62 | 1.48 | 1.55 | 1.55 | 4.73% | 2,459,224 |
| Aug 15, 2025 | 1.39 | 1.50 | 1.29 | 1.48 | 1.48 | 17.46% | 5,761,405 |
| Aug 14, 2025 | 1.31 | 1.32 | 1.20 | 1.26 | 1.26 | -5.97% | 2,751,775 |
| Aug 13, 2025 | 1.27 | 1.36 | 1.24 | 1.34 | 1.34 | 7.20% | 1,612,141 |
| Aug 12, 2025 | 1.24 | 1.27 | 1.23 | 1.25 | 1.25 | 0.81% | 522,993 |
| Aug 11, 2025 | 1.26 | 1.29 | 1.22 | 1.24 | 1.24 | -3.13% | 1,281,702 |
| Aug 8, 2025 | 1.26 | 1.35 | 1.26 | 1.28 | 1.28 | 0.79% | 1,010,522 |
| Aug 7, 2025 | 1.27 | 1.33 | 1.25 | 1.27 | 1.27 | 1.60% | 931,345 |
| Aug 6, 2025 | 1.24 | 1.33 | 1.23 | 1.25 | 1.25 | - | 888,740 |
| Aug 5, 2025 | 1.24 | 1.27 | 1.21 | 1.25 | 1.25 | 0.81% | 1,092,962 |
| Aug 4, 2025 | 1.17 | 1.28 | 1.16 | 1.24 | 1.24 | 6.90% | 1,215,276 |
| Aug 1, 2025 | 1.18 | 1.22 | 1.15 | 1.16 | 1.16 | -2.52% | 998,885 |
| Jul 31, 2025 | 1.28 | 1.33 | 1.18 | 1.19 | 1.19 | -7.75% | 1,302,156 |
| Jul 30, 2025 | 1.35 | 1.36 | 1.28 | 1.29 | 1.29 | -3.73% | 1,018,895 |
| Jul 29, 2025 | 1.39 | 1.42 | 1.33 | 1.34 | 1.34 | -4.29% | 1,017,744 |
| Jul 28, 2025 | 1.42 | 1.43 | 1.37 | 1.40 | 1.40 | -1.41% | 900,145 |
| Jul 25, 2025 | 1.50 | 1.50 | 1.41 | 1.42 | 1.42 | -4.05% | 980,584 |
| Jul 24, 2025 | 1.51 | 1.58 | 1.48 | 1.48 | 1.48 | -5.73% | 1,223,228 |
| Jul 23, 2025 | 1.57 | 1.66 | 1.55 | 1.57 | 1.57 | - | 1,783,889 |
| Jul 22, 2025 | 1.54 | 1.59 | 1.50 | 1.57 | 1.57 | 2.61% | 1,466,505 |
| Jul 21, 2025 | 1.51 | 1.68 | 1.50 | 1.53 | 1.53 | 3.38% | 2,516,484 |
| Jul 18, 2025 | 1.51 | 1.54 | 1.47 | 1.48 | 1.48 | -1.33% | 1,267,054 |
| Jul 17, 2025 | 1.38 | 1.52 | 1.36 | 1.50 | 1.50 | 7.91% | 2,582,296 |