T1 Energy Inc. (TE)
NYSE: TE · Real-Time Price · USD
1.420
-0.060 (-4.05%)
At close: Jul 25, 2025, 4:00 PM
1.430
+0.010 (0.70%)
After-hours: Jul 25, 2025, 5:56 PM EDT
T1 Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 1.50 | 1.50 | 1.41 | 1.42 | 1.42 | -4.05% | 977,917 |
| 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 |
| Jul 16, 2025 | 1.36 | 1.40 | 1.33 | 1.39 | 1.39 | 2.21% | 1,566,256 |
| Jul 15, 2025 | 1.37 | 1.41 | 1.34 | 1.36 | 1.36 | -2.86% | 1,021,968 |
| Jul 14, 2025 | 1.35 | 1.42 | 1.30 | 1.40 | 1.40 | 1.45% | 1,309,726 |
| Jul 11, 2025 | 1.34 | 1.41 | 1.34 | 1.38 | 1.38 | -2.82% | 1,423,829 |
| Jul 10, 2025 | 1.45 | 1.46 | 1.38 | 1.42 | 1.42 | -4.05% | 1,108,532 |
| Jul 9, 2025 | 1.44 | 1.49 | 1.44 | 1.48 | 1.48 | -1.33% | 1,203,944 |
| Jul 8, 2025 | 1.40 | 1.50 | 1.39 | 1.50 | 1.50 | 7.14% | 1,078,768 |
| Jul 7, 2025 | 1.42 | 1.44 | 1.36 | 1.40 | 1.40 | -2.78% | 898,157 |
| Jul 3, 2025 | 1.38 | 1.47 | 1.34 | 1.44 | 1.44 | 2.13% | 1,012,624 |
| Jul 2, 2025 | 1.25 | 1.46 | 1.25 | 1.41 | 1.41 | 12.80% | 2,349,641 |
| Jul 1, 2025 | 1.20 | 1.27 | 1.16 | 1.25 | 1.25 | 1.63% | 1,399,039 |
| Jun 30, 2025 | 1.25 | 1.26 | 1.17 | 1.23 | 1.23 | -1.60% | 2,514,469 |
| Jun 27, 2025 | 1.30 | 1.32 | 1.23 | 1.25 | 1.25 | -3.85% | 2,027,133 |
| Jun 26, 2025 | 1.29 | 1.33 | 1.23 | 1.30 | 1.30 | 2.36% | 1,574,428 |
| Jun 25, 2025 | 1.35 | 1.38 | 1.26 | 1.27 | 1.27 | -7.30% | 920,492 |
| Jun 24, 2025 | 1.32 | 1.39 | 1.27 | 1.37 | 1.37 | 3.79% | 1,460,321 |
| Jun 23, 2025 | 1.36 | 1.38 | 1.27 | 1.32 | 1.32 | -2.94% | 1,393,158 |
| Jun 20, 2025 | 1.44 | 1.46 | 1.33 | 1.36 | 1.36 | -7.48% | 10,104,270 |
| Jun 18, 2025 | 1.28 | 1.48 | 1.26 | 1.47 | 1.47 | 13.95% | 2,023,538 |
| Jun 17, 2025 | 1.36 | 1.38 | 1.26 | 1.29 | 1.29 | -14.57% | 2,574,041 |
| Jun 16, 2025 | 1.45 | 1.55 | 1.41 | 1.51 | 1.51 | 13.53% | 11,746,218 |
| Jun 13, 2025 | 1.34 | 1.40 | 1.32 | 1.33 | 1.33 | -4.32% | 1,019,422 |
| Jun 12, 2025 | 1.35 | 1.44 | 1.35 | 1.39 | 1.39 | -2.11% | 864,889 |
| Jun 11, 2025 | 1.34 | 1.45 | 1.33 | 1.42 | 1.42 | 2.90% | 1,496,094 |
| Jun 10, 2025 | 1.35 | 1.39 | 1.29 | 1.38 | 1.38 | 4.55% | 1,336,423 |
| Jun 9, 2025 | 1.25 | 1.37 | 1.23 | 1.32 | 1.32 | 10.00% | 3,063,233 |
| Jun 6, 2025 | 1.09 | 1.21 | 1.09 | 1.20 | 1.20 | 12.15% | 1,254,335 |
| Jun 5, 2025 | 1.12 | 1.14 | 1.06 | 1.07 | 1.07 | -5.31% | 859,379 |
| Jun 4, 2025 | 1.10 | 1.16 | 1.10 | 1.13 | 1.13 | -0.88% | 526,017 |
| 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 |