T1 Energy Inc. (TE)
NYSE: TE · Real-Time Price · USD
1.180
-0.040 (-3.28%)
At close: Apr 2, 2025 - Market open
T1 Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 1.20 | 1.23 | 1.15 | 1.18 | 1.18 | -3.28% | 1,633,951 |
| Apr 1, 2025 | 1.25 | 1.27 | 1.20 | 1.22 | 1.22 | -3.17% | 973,373 |
| Mar 31, 2025 | 1.28 | 1.30 | 1.24 | 1.26 | 1.26 | -3.08% | 1,351,463 |
| Mar 28, 2025 | 1.42 | 1.42 | 1.28 | 1.30 | 1.30 | -8.45% | 1,816,435 |
| Mar 27, 2025 | 1.35 | 1.43 | 1.35 | 1.42 | 1.42 | 1.43% | 1,156,102 |
| Mar 26, 2025 | 1.45 | 1.46 | 1.38 | 1.40 | 1.40 | -4.11% | 1,102,974 |
| Mar 25, 2025 | 1.51 | 1.54 | 1.45 | 1.46 | 1.46 | -5.81% | 2,008,267 |
| Mar 24, 2025 | 1.54 | 1.60 | 1.50 | 1.55 | 1.55 | 4.03% | 1,773,463 |
| Mar 21, 2025 | 1.56 | 1.56 | 1.46 | 1.49 | 1.49 | -5.10% | 2,317,135 |
| Mar 20, 2025 | 1.67 | 1.68 | 1.50 | 1.57 | 1.57 | -5.99% | 1,920,241 |
| Mar 19, 2025 | 1.61 | 1.74 | 1.61 | 1.67 | 1.67 | 1.21% | 2,360,432 |
| Mar 18, 2025 | 1.61 | 1.72 | 1.58 | 1.65 | 1.65 | 2.48% | 1,786,104 |
| Mar 17, 2025 | 1.53 | 1.75 | 1.52 | 1.61 | 1.61 | 5.92% | 1,665,088 |
| Mar 14, 2025 | 1.41 | 1.55 | 1.39 | 1.52 | 1.52 | 9.35% | 1,508,189 |
| Mar 13, 2025 | 1.47 | 1.51 | 1.38 | 1.39 | 1.39 | -7.95% | 1,012,936 |
| Mar 12, 2025 | 1.50 | 1.59 | 1.46 | 1.51 | 1.51 | 3.42% | 964,328 |
| Mar 11, 2025 | 1.35 | 1.48 | 1.32 | 1.46 | 1.46 | 8.15% | 975,938 |
| Mar 10, 2025 | 1.37 | 1.40 | 1.32 | 1.35 | 1.35 | -3.57% | 1,305,194 |
| Mar 7, 2025 | 1.38 | 1.44 | 1.35 | 1.40 | 1.40 | 1.45% | 650,550 |
| Mar 6, 2025 | 1.45 | 1.48 | 1.35 | 1.38 | 1.38 | -6.76% | 1,778,942 |
| Mar 5, 2025 | 1.35 | 1.52 | 1.35 | 1.48 | 1.48 | 9.63% | 1,809,600 |
| Mar 4, 2025 | 1.37 | 1.41 | 1.20 | 1.35 | 1.35 | -0.74% | 1,465,731 |
| Mar 3, 2025 | 1.55 | 1.60 | 1.35 | 1.36 | 1.36 | -11.11% | 1,488,665 |
| Feb 28, 2025 | 1.55 | 1.58 | 1.51 | 1.53 | 1.53 | -2.55% | 1,465,417 |
| Feb 27, 2025 | 1.63 | 1.65 | 1.56 | 1.57 | 1.57 | -2.48% | 1,196,078 |
| Feb 26, 2025 | 1.60 | 1.66 | 1.60 | 1.61 | 1.61 | 1.26% | 1,603,430 |
| Feb 25, 2025 | 1.68 | 1.68 | 1.58 | 1.59 | 1.59 | -5.36% | 2,315,231 |
| Feb 24, 2025 | 1.78 | 1.81 | 1.65 | 1.68 | 1.68 | -5.08% | 1,041,257 |
| Feb 21, 2025 | 1.95 | 1.98 | 1.71 | 1.77 | 1.77 | -8.76% | 1,915,907 |
| Feb 20, 2025 | 1.96 | 1.99 | 1.90 | 1.94 | 1.94 | -1.02% | 1,183,129 |
| Feb 19, 2025 | 1.97 | 2.03 | 1.93 | 1.96 | 1.96 | -5.31% | 1,728,285 |
| Feb 18, 2025 | 2.08 | 2.09 | 1.96 | 2.07 | 2.07 | 0.49% | 1,760,324 |
| Feb 14, 2025 | 1.91 | 2.12 | 1.89 | 2.06 | 2.06 | 8.42% | 2,746,478 |
| Feb 13, 2025 | 1.72 | 1.93 | 1.69 | 1.90 | 1.90 | 10.47% | 1,624,162 |
| Feb 12, 2025 | 1.65 | 1.72 | 1.61 | 1.72 | 1.72 | 0.58% | 1,856,635 |
| Feb 11, 2025 | 1.75 | 1.76 | 1.65 | 1.71 | 1.71 | -3.39% | 1,747,382 |
| Feb 10, 2025 | 1.85 | 1.86 | 1.76 | 1.77 | 1.77 | -4.32% | 1,264,758 |
| Feb 7, 2025 | 1.95 | 1.97 | 1.75 | 1.85 | 1.85 | -5.61% | 2,470,715 |
| Feb 6, 2025 | 1.87 | 2.02 | 1.87 | 1.96 | 1.96 | 4.81% | 1,355,644 |
| Feb 5, 2025 | 1.90 | 1.93 | 1.85 | 1.87 | 1.87 | - | 887,555 |
| Feb 4, 2025 | 1.84 | 1.92 | 1.84 | 1.87 | 1.87 | - | 1,063,132 |
| Feb 3, 2025 | 1.80 | 1.90 | 1.74 | 1.87 | 1.87 | -0.53% | 1,821,882 |
| Jan 31, 2025 | 1.88 | 1.95 | 1.83 | 1.88 | 1.88 | 0.53% | 1,033,948 |
| Jan 30, 2025 | 1.95 | 2.07 | 1.84 | 1.87 | 1.87 | -0.53% | 1,855,593 |
| Jan 29, 2025 | 1.88 | 1.95 | 1.83 | 1.88 | 1.88 | 0.53% | 1,517,818 |
| Jan 28, 2025 | 1.95 | 1.99 | 1.83 | 1.87 | 1.87 | -4.10% | 1,657,225 |
| Jan 27, 2025 | 1.90 | 2.04 | 1.88 | 1.95 | 1.95 | -2.01% | 1,406,389 |
| Jan 24, 2025 | 2.06 | 2.07 | 1.96 | 1.99 | 1.99 | -4.78% | 2,035,174 |
| Jan 23, 2025 | 2.08 | 2.12 | 2.04 | 2.09 | 2.09 | -0.48% | 1,189,131 |
| Jan 22, 2025 | 2.28 | 2.28 | 2.05 | 2.10 | 2.10 | -8.30% | 2,666,408 |