T1 Energy Inc. (TE)
NYSE: TE · Real-Time Price · USD
5.24
+1.23 (30.67%)
At close: Oct 15, 2025, 4:00 PM EDT
5.12
-0.12 (-2.29%)
Pre-market: Oct 16, 2025, 5:00 AM EDT
T1 Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 5.01 | 5.26 | 4.63 | 5.24 | 5.24 | 30.67% | 29,072,247 |
| Oct 14, 2025 | 3.37 | 4.08 | 3.20 | 4.01 | 4.01 | 14.57% | 11,281,403 |
| Oct 13, 2025 | 3.85 | 4.01 | 3.47 | 3.50 | 3.50 | -3.85% | 7,274,379 |
| Oct 10, 2025 | 4.16 | 4.19 | 3.52 | 3.64 | 3.64 | -4.96% | 16,197,975 |
| Oct 9, 2025 | 3.15 | 3.86 | 3.00 | 3.83 | 3.83 | 30.72% | 18,475,886 |
| Oct 8, 2025 | 2.91 | 3.03 | 2.86 | 2.93 | 2.93 | 2.45% | 3,866,189 |
| Oct 7, 2025 | 2.85 | 3.01 | 2.72 | 2.86 | 2.86 | 2.14% | 4,800,911 |
| Oct 6, 2025 | 2.55 | 2.83 | 2.47 | 2.80 | 2.80 | 10.67% | 4,064,718 |
| Oct 3, 2025 | 2.38 | 2.54 | 2.36 | 2.53 | 2.53 | 7.20% | 3,194,623 |
| Oct 2, 2025 | 2.41 | 2.41 | 2.29 | 2.36 | 2.36 | -1.26% | 1,871,697 |
| Oct 1, 2025 | 2.17 | 2.42 | 2.17 | 2.39 | 2.39 | 9.63% | 3,070,350 |
| Sep 30, 2025 | 2.31 | 2.36 | 2.07 | 2.18 | 2.18 | -6.44% | 3,161,902 |
| Sep 29, 2025 | 2.22 | 2.46 | 2.20 | 2.33 | 2.33 | 5.91% | 3,561,273 |
| Sep 26, 2025 | 2.23 | 2.27 | 2.14 | 2.20 | 2.20 | -3.08% | 1,961,138 |
| Sep 25, 2025 | 2.13 | 2.34 | 2.07 | 2.27 | 2.27 | 3.18% | 5,058,098 |
| 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 |