T1 Energy Inc. (TE)
NYSE: TE · Real-Time Price · USD
3.290
+0.150 (4.78%)
At close: Nov 25, 2025, 4:00 PM EST
3.310
+0.020 (0.61%)
After-hours: Nov 25, 2025, 5:40 PM EST
T1 Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 3.10 | 3.31 | 2.97 | 3.31 | - | 5.41% | 5,211,750 |
| Nov 24, 2025 | 2.86 | 3.37 | 2.86 | 3.14 | 3.14 | 15.44% | 14,620,519 |
| Nov 21, 2025 | 2.73 | 2.79 | 2.52 | 2.72 | 2.72 | - | 10,809,846 |
| Nov 20, 2025 | 2.98 | 3.20 | 2.72 | 2.72 | 2.72 | -5.88% | 9,639,066 |
| Nov 19, 2025 | 3.10 | 3.16 | 2.86 | 2.89 | 2.89 | -5.56% | 9,545,977 |
| Nov 18, 2025 | 3.07 | 3.28 | 3.02 | 3.06 | 3.06 | -3.77% | 9,161,342 |
| Nov 17, 2025 | 3.30 | 3.51 | 3.09 | 3.18 | 3.18 | -5.36% | 11,812,586 |
| Nov 14, 2025 | 2.85 | 3.55 | 2.80 | 3.36 | 3.36 | -3.72% | 17,022,585 |
| Nov 13, 2025 | 3.75 | 3.87 | 3.40 | 3.49 | 3.49 | -9.35% | 13,133,509 |
| Nov 12, 2025 | 4.45 | 4.50 | 3.64 | 3.85 | 3.85 | -12.70% | 16,830,578 |
| Nov 11, 2025 | 4.40 | 4.45 | 4.06 | 4.41 | 4.41 | -2.00% | 11,984,688 |
| Nov 10, 2025 | 4.10 | 4.59 | 3.92 | 4.50 | 4.50 | 18.11% | 14,882,181 |
| Nov 7, 2025 | 3.45 | 3.90 | 3.16 | 3.81 | 3.81 | 3.53% | 12,394,672 |
| Nov 6, 2025 | 4.11 | 4.25 | 3.50 | 3.68 | 3.68 | -10.02% | 15,745,358 |
| Nov 5, 2025 | 3.74 | 4.34 | 3.63 | 4.09 | 4.09 | 11.14% | 22,154,941 |
| Nov 4, 2025 | 3.27 | 3.81 | 3.20 | 3.68 | 3.68 | 7.60% | 11,948,850 |
| Nov 3, 2025 | 3.83 | 3.85 | 3.33 | 3.42 | 3.42 | -8.06% | 9,397,085 |
| Oct 31, 2025 | 3.68 | 4.10 | 3.41 | 3.72 | 3.72 | 2.20% | 14,187,161 |
| Oct 30, 2025 | 3.50 | 3.79 | 3.37 | 3.64 | 3.64 | 1.11% | 6,785,450 |
| Oct 29, 2025 | 3.70 | 3.97 | 3.55 | 3.60 | 3.60 | -2.70% | 9,743,253 |
| Oct 28, 2025 | 3.77 | 3.91 | 3.64 | 3.70 | 3.70 | -3.39% | 8,257,067 |
| Oct 27, 2025 | 3.66 | 3.91 | 3.47 | 3.83 | 3.83 | 10.37% | 11,042,165 |
| Oct 24, 2025 | 3.72 | 4.00 | 3.45 | 3.47 | 3.47 | -6.47% | 12,725,753 |
| Oct 23, 2025 | 3.55 | 3.89 | 3.25 | 3.71 | 3.71 | -9.73% | 26,924,837 |
| Oct 22, 2025 | 4.53 | 4.55 | 3.83 | 4.11 | 4.11 | -8.26% | 8,569,215 |
| Oct 21, 2025 | 4.70 | 4.70 | 4.36 | 4.48 | 4.48 | -5.88% | 5,637,340 |
| Oct 20, 2025 | 4.54 | 4.88 | 4.36 | 4.76 | 4.76 | 10.19% | 9,421,334 |
| Oct 17, 2025 | 4.59 | 4.67 | 4.25 | 4.32 | 4.32 | -7.89% | 6,611,793 |
| Oct 16, 2025 | 5.07 | 5.31 | 4.45 | 4.69 | 4.69 | -10.50% | 12,147,977 |
| Oct 15, 2025 | 5.01 | 5.26 | 4.63 | 5.24 | 5.24 | 30.67% | 29,593,602 |
| 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 |