T1 Energy Inc. (TE)
NYSE: TE · Real-Time Price · USD
4.170
-0.100 (-2.34%)
At close: Jul 31, 2026, 4:00 PM EDT
4.120
-0.050 (-1.20%)
After-hours: Jul 31, 2026, 7:59 PM EDT
T1 Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.48 | 4.53 | 4.03 | 4.17 | 4.17 | -2.34% | 27,505,304 |
| Jul 30, 2026 | 3.56 | 4.39 | 3.50 | 4.27 | 4.27 | 14.78% | 75,585,115 |
| Jul 29, 2026 | 4.16 | 4.18 | 3.63 | 3.72 | 3.72 | -10.36% | 45,997,408 |
| Jul 28, 2026 | 4.35 | 4.37 | 3.73 | 4.15 | 4.15 | -15.31% | 51,276,710 |
| Jul 27, 2026 | 5.14 | 5.15 | 4.73 | 4.90 | 4.90 | -2.00% | 26,684,204 |
| Jul 24, 2026 | 5.71 | 5.71 | 4.87 | 5.00 | 5.00 | -11.97% | 30,150,721 |
| Jul 23, 2026 | 5.96 | 6.12 | 5.62 | 5.68 | 5.68 | -5.80% | 40,902,448 |
| Jul 22, 2026 | 5.96 | 6.30 | 5.94 | 6.03 | 6.03 | -1.15% | 52,107,222 |
| Jul 21, 2026 | 6.15 | 6.25 | 5.88 | 6.10 | 6.10 | 1.16% | 47,999,003 |
| Jul 20, 2026 | 5.85 | 6.07 | 5.72 | 6.03 | 6.03 | 3.25% | 51,018,818 |
| Jul 17, 2026 | 5.70 | 6.10 | 5.55 | 5.84 | 5.84 | -1.68% | 40,140,140 |
| Jul 16, 2026 | 6.45 | 6.45 | 5.76 | 5.94 | 5.94 | -10.81% | 44,763,235 |
| Jul 15, 2026 | 6.80 | 7.05 | 6.23 | 6.66 | 6.66 | -2.63% | 56,359,009 |
| Jul 14, 2026 | 6.80 | 6.95 | 6.59 | 6.84 | 6.84 | 4.43% | 33,451,112 |
| Jul 13, 2026 | 6.72 | 6.79 | 6.34 | 6.55 | 6.55 | -4.38% | 23,640,520 |
| Jul 10, 2026 | 7.12 | 7.18 | 6.77 | 6.85 | 6.85 | -5.65% | 19,162,431 |
| Jul 9, 2026 | 7.54 | 7.70 | 7.13 | 7.26 | 7.26 | -1.22% | 29,822,007 |
| Jul 8, 2026 | 6.82 | 7.42 | 6.46 | 7.35 | 7.35 | 5.76% | 37,176,745 |
| Jul 7, 2026 | 8.40 | 8.40 | 6.91 | 6.95 | 6.95 | -19.65% | 43,478,991 |
| Jul 6, 2026 | 8.58 | 9.30 | 8.35 | 8.65 | 8.65 | 1.05% | 21,922,379 |
| Jul 2, 2026 | 9.20 | 10.01 | 8.14 | 8.56 | 8.56 | -6.75% | 36,320,807 |
| Jul 1, 2026 | 9.22 | 10.08 | 8.73 | 9.18 | 9.18 | -3.16% | 30,107,806 |
| Jun 30, 2026 | 9.00 | 9.76 | 8.77 | 9.48 | 9.48 | 6.76% | 29,251,562 |
| Jun 29, 2026 | 8.31 | 9.00 | 8.00 | 8.88 | 8.88 | 8.16% | 23,368,767 |
| Jun 26, 2026 | 8.24 | 8.61 | 8.12 | 8.21 | 8.21 | -3.41% | 25,032,067 |
| Jun 25, 2026 | 8.81 | 9.00 | 8.03 | 8.50 | 8.50 | -0.35% | 20,532,122 |
| Jun 24, 2026 | 9.21 | 9.21 | 8.29 | 8.53 | 8.53 | -7.68% | 23,628,066 |
| Jun 23, 2026 | 9.60 | 10.18 | 9.22 | 9.24 | 9.24 | -11.15% | 30,610,322 |
| Jun 22, 2026 | 9.56 | 10.90 | 9.21 | 10.40 | 10.40 | 11.23% | 48,051,978 |
| Jun 18, 2026 | 9.27 | 9.61 | 8.43 | 9.35 | 9.35 | 3.43% | 62,071,151 |
| Jun 17, 2026 | 8.71 | 9.92 | 8.40 | 9.04 | 9.04 | 4.75% | 48,896,583 |
| Jun 16, 2026 | 8.79 | 8.98 | 8.26 | 8.63 | 8.63 | -3.25% | 31,618,707 |
| Jun 15, 2026 | 9.09 | 9.57 | 8.57 | 8.92 | 8.92 | 4.94% | 30,745,840 |
| Jun 12, 2026 | 8.56 | 8.93 | 8.20 | 8.50 | 8.50 | 0.35% | 30,323,057 |
| Jun 11, 2026 | 7.77 | 8.59 | 7.36 | 8.47 | 8.47 | 9.57% | 42,795,343 |
| Jun 10, 2026 | 8.32 | 8.76 | 7.64 | 7.73 | 7.73 | -8.63% | 37,703,269 |
| Jun 9, 2026 | 9.16 | 9.52 | 7.78 | 8.46 | 8.46 | -7.34% | 40,910,613 |
| Jun 8, 2026 | 10.00 | 10.01 | 8.95 | 9.13 | 9.13 | -3.18% | 36,557,076 |
| Jun 5, 2026 | 11.20 | 11.26 | 9.11 | 9.43 | 9.43 | -19.13% | 40,687,624 |
| Jun 4, 2026 | 11.23 | 12.49 | 10.90 | 11.66 | 11.66 | 1.39% | 41,538,783 |
| Jun 3, 2026 | 12.27 | 12.37 | 11.42 | 11.50 | 11.50 | -4.49% | 40,294,012 |
| Jun 2, 2026 | 10.31 | 12.25 | 10.27 | 12.04 | 12.04 | 15.66% | 38,275,190 |
| Jun 1, 2026 | 10.17 | 10.61 | 9.49 | 10.41 | 10.41 | -1.42% | 32,212,758 |
| May 29, 2026 | 10.90 | 10.99 | 9.97 | 10.56 | 10.56 | -2.40% | 31,860,326 |
| May 28, 2026 | 10.71 | 11.43 | 10.57 | 10.82 | 10.82 | -1.28% | 42,031,763 |
| May 27, 2026 | 10.60 | 11.28 | 9.68 | 10.96 | 10.96 | 4.88% | 75,111,425 |
| May 26, 2026 | 8.52 | 10.80 | 8.48 | 10.45 | 10.45 | 29.33% | 70,608,627 |
| May 22, 2026 | 8.71 | 8.74 | 7.72 | 8.08 | 8.08 | -7.34% | 61,133,209 |
| May 21, 2026 | 8.80 | 9.43 | 8.06 | 8.72 | 8.72 | 0.23% | 78,814,370 |
| May 20, 2026 | 7.25 | 9.42 | 7.22 | 8.70 | 8.70 | 26.45% | 105,039,035 |