T1 Energy Inc. (TE)
NYSE: TE · Real-Time Price · USD
10.41
-0.15 (-1.42%)
At close: Jun 1, 2026, 4:00 PM EDT
10.32
-0.09 (-0.86%)
After-hours: Jun 1, 2026, 7:59 PM EDT
T1 Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 6.61 | 6.98 | 6.08 | 6.88 | 6.88 | -1.71% | 66,227,479 |
| May 18, 2026 | 6.70 | 7.18 | 6.33 | 7.00 | 7.00 | 23.46% | 84,709,307 |
| May 15, 2026 | 5.43 | 5.91 | 5.35 | 5.67 | 5.67 | -1.05% | 18,104,081 |
| May 14, 2026 | 5.52 | 5.75 | 5.27 | 5.73 | 5.73 | 2.14% | 16,778,115 |
| May 13, 2026 | 5.94 | 5.95 | 5.26 | 5.61 | 5.61 | -4.10% | 18,041,081 |
| May 12, 2026 | 6.50 | 6.51 | 5.50 | 5.85 | 5.85 | -3.15% | 36,721,449 |
| May 11, 2026 | 5.98 | 6.58 | 5.98 | 6.04 | 6.04 | -1.95% | 18,426,334 |
| May 8, 2026 | 5.27 | 6.17 | 5.26 | 6.16 | 6.16 | 19.61% | 18,277,893 |
| May 7, 2026 | 5.28 | 5.32 | 5.02 | 5.15 | 5.15 | -2.28% | 10,600,601 |
| May 6, 2026 | 5.37 | 5.38 | 5.13 | 5.27 | 5.27 | -1.31% | 10,411,697 |
| May 5, 2026 | 5.20 | 5.48 | 5.09 | 5.34 | 5.34 | 4.71% | 14,981,865 |
| May 4, 2026 | 5.15 | 5.23 | 4.94 | 5.10 | 5.10 | -0.97% | 10,684,433 |
| May 1, 2026 | 4.77 | 5.16 | 4.65 | 5.15 | 5.15 | 7.29% | 9,582,718 |
| Apr 30, 2026 | 4.91 | 4.97 | 4.74 | 4.80 | 4.80 | -1.84% | 10,439,415 |
| Apr 29, 2026 | 4.85 | 4.93 | 4.60 | 4.89 | 4.89 | -0.20% | 9,211,063 |
| Apr 28, 2026 | 5.25 | 5.25 | 4.88 | 4.90 | 4.90 | -7.72% | 13,248,312 |
| Apr 27, 2026 | 5.27 | 5.42 | 5.06 | 5.31 | 5.31 | 0.38% | 9,838,170 |
| Apr 24, 2026 | 5.49 | 5.58 | 5.16 | 5.29 | 5.29 | -1.86% | 9,941,098 |
| Apr 23, 2026 | 5.36 | 5.57 | 5.14 | 5.39 | 5.39 | - | 15,763,714 |
| Apr 22, 2026 | 5.24 | 5.80 | 5.01 | 5.39 | 5.39 | 5.89% | 27,678,209 |
| Apr 21, 2026 | 5.02 | 5.19 | 4.73 | 5.09 | 5.09 | 2.21% | 16,672,100 |
| Apr 20, 2026 | 4.94 | 5.07 | 4.84 | 4.98 | 4.98 | -0.99% | 12,075,477 |
| Apr 17, 2026 | 5.14 | 5.35 | 4.98 | 5.03 | 5.03 | 0.80% | 28,680,162 |
| Apr 16, 2026 | 5.35 | 5.41 | 4.97 | 4.99 | 4.99 | -6.55% | 16,863,436 |
| Apr 15, 2026 | 4.92 | 5.34 | 4.79 | 5.34 | 5.34 | 9.88% | 44,110,620 |
| Apr 14, 2026 | 4.60 | 4.99 | 4.35 | 4.86 | 4.86 | -4.89% | 41,330,646 |
| Apr 13, 2026 | 4.64 | 5.33 | 4.62 | 5.11 | 5.11 | 8.96% | 15,299,087 |
| Apr 10, 2026 | 4.26 | 4.74 | 4.23 | 4.69 | 4.69 | 12.20% | 16,081,750 |
| Apr 9, 2026 | 4.15 | 4.43 | 4.11 | 4.18 | 4.18 | 0.24% | 14,305,187 |
| Apr 8, 2026 | 4.25 | 4.47 | 4.09 | 4.17 | 4.17 | 6.11% | 18,920,052 |
| Apr 7, 2026 | 4.00 | 4.09 | 3.74 | 3.93 | 3.93 | -2.96% | 16,936,461 |
| Apr 6, 2026 | 4.17 | 4.24 | 3.99 | 4.05 | 4.05 | -3.34% | 13,482,902 |
| Apr 2, 2026 | 4.23 | 4.53 | 4.14 | 4.19 | 4.19 | -6.47% | 16,574,013 |
| Apr 1, 2026 | 4.52 | 4.77 | 4.26 | 4.48 | 4.48 | 2.05% | 16,799,756 |
| Mar 31, 2026 | 4.32 | 4.89 | 4.17 | 4.39 | 4.39 | -21.89% | 34,692,837 |
| Mar 30, 2026 | 5.85 | 5.96 | 5.38 | 5.62 | 5.62 | -2.43% | 11,966,077 |
| Mar 27, 2026 | 6.15 | 6.22 | 5.60 | 5.76 | 5.76 | -8.28% | 12,836,966 |
| Mar 26, 2026 | 6.50 | 6.56 | 6.15 | 6.28 | 6.28 | -5.99% | 8,307,858 |
| Mar 25, 2026 | 6.77 | 6.84 | 6.48 | 6.68 | 6.68 | 1.06% | 7,602,306 |
| Mar 24, 2026 | 6.73 | 6.98 | 6.44 | 6.61 | 6.61 | -3.36% | 9,013,035 |
| Mar 23, 2026 | 6.88 | 7.00 | 6.48 | 6.84 | 6.84 | 3.64% | 10,396,035 |
| Mar 20, 2026 | 7.71 | 7.80 | 6.48 | 6.60 | 6.60 | -14.40% | 23,158,143 |