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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20251.501.501.411.421.42-4.05%977,917
Jul 24, 20251.511.581.481.481.48-5.73%1,223,228
Jul 23, 20251.571.661.551.571.57-1,783,889
Jul 22, 20251.541.591.501.571.572.61%1,466,505
Jul 21, 20251.511.681.501.531.533.38%2,516,484
Jul 18, 20251.511.541.471.481.48-1.33%1,267,054
Jul 17, 20251.381.521.361.501.507.91%2,582,296
Jul 16, 20251.361.401.331.391.392.21%1,566,256
Jul 15, 20251.371.411.341.361.36-2.86%1,021,968
Jul 14, 20251.351.421.301.401.401.45%1,309,726
Jul 11, 20251.341.411.341.381.38-2.82%1,423,829
Jul 10, 20251.451.461.381.421.42-4.05%1,108,532
Jul 9, 20251.441.491.441.481.48-1.33%1,203,944
Jul 8, 20251.401.501.391.501.507.14%1,078,768
Jul 7, 20251.421.441.361.401.40-2.78%898,157
Jul 3, 20251.381.471.341.441.442.13%1,012,624
Jul 2, 20251.251.461.251.411.4112.80%2,349,641
Jul 1, 20251.201.271.161.251.251.63%1,399,039
Jun 30, 20251.251.261.171.231.23-1.60%2,514,469
Jun 27, 20251.301.321.231.251.25-3.85%2,027,133
Jun 26, 20251.291.331.231.301.302.36%1,574,428
Jun 25, 20251.351.381.261.271.27-7.30%920,492
Jun 24, 20251.321.391.271.371.373.79%1,460,321
Jun 23, 20251.361.381.271.321.32-2.94%1,393,158
Jun 20, 20251.441.461.331.361.36-7.48%10,104,270
Jun 18, 20251.281.481.261.471.4713.95%2,023,538
Jun 17, 20251.361.381.261.291.29-14.57%2,574,041
Jun 16, 20251.451.551.411.511.5113.53%11,746,218
Jun 13, 20251.341.401.321.331.33-4.32%1,019,422
Jun 12, 20251.351.441.351.391.39-2.11%864,889
Jun 11, 20251.341.451.331.421.422.90%1,496,094
Jun 10, 20251.351.391.291.381.384.55%1,336,423
Jun 9, 20251.251.371.231.321.3210.00%3,063,233
Jun 6, 20251.091.211.091.201.2012.15%1,254,335
Jun 5, 20251.121.141.061.071.07-5.31%859,379
Jun 4, 20251.101.161.101.131.13-0.88%526,017
Jun 3, 20251.071.161.041.141.148.57%1,168,385
Jun 2, 20251.101.101.031.051.05-3.67%1,016,778
May 30, 20251.101.131.071.091.09-2.68%1,571,938
May 29, 20251.181.221.081.121.12-5.08%1,203,909
May 28, 20251.141.191.071.181.183.51%1,720,273
May 27, 20251.051.151.041.141.148.57%1,502,956
May 23, 20250.971.090.971.051.058.24%1,216,547
May 22, 20251.001.020.960.970.97-4.89%2,598,600
May 21, 20251.091.101.011.021.02-6.42%2,459,633
May 20, 20251.131.181.091.091.09-2.68%982,904
May 19, 20251.101.171.041.121.12-5.08%1,715,632
May 16, 20251.271.271.161.181.18-7.09%1,951,210
May 15, 20251.281.370.931.271.27-18.06%7,091,097
May 14, 20251.551.611.491.551.551.97%1,448,712