T1 Energy Inc. (TE)
NYSE: TE · Real-Time Price · USD
5.88
-0.16 (-2.65%)
May 12, 2026, 2:26 PM EDT - Market open
T1 Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 6.50 | 6.51 | 5.50 | 5.67 | - | -6.13% | 28,045,661 |
| May 11, 2026 | 5.98 | 6.58 | 5.98 | 6.04 | 6.04 | -1.95% | 18,182,113 |
| May 8, 2026 | 5.27 | 6.17 | 5.26 | 6.16 | 6.16 | 19.61% | 18,166,052 |
| May 7, 2026 | 5.28 | 5.32 | 5.02 | 5.15 | 5.15 | -2.28% | 10,561,811 |
| May 6, 2026 | 5.37 | 5.38 | 5.13 | 5.27 | 5.27 | -1.31% | 10,359,299 |
| May 5, 2026 | 5.20 | 5.48 | 5.09 | 5.34 | 5.34 | 4.71% | 14,923,892 |
| May 4, 2026 | 5.15 | 5.23 | 4.94 | 5.10 | 5.10 | -0.97% | 10,659,414 |
| May 1, 2026 | 4.77 | 5.16 | 4.65 | 5.15 | 5.15 | 7.29% | 9,110,930 |
| Apr 30, 2026 | 4.91 | 4.97 | 4.74 | 4.80 | 4.80 | -1.84% | 10,331,752 |
| Apr 29, 2026 | 4.85 | 4.93 | 4.60 | 4.89 | 4.89 | -0.20% | 9,160,364 |
| Apr 28, 2026 | 5.25 | 5.25 | 4.88 | 4.90 | 4.90 | -7.72% | 12,880,477 |
| Apr 27, 2026 | 5.27 | 5.42 | 5.06 | 5.31 | 5.31 | 0.38% | 9,790,876 |
| Apr 24, 2026 | 5.49 | 5.58 | 5.16 | 5.29 | 5.29 | -1.86% | 9,861,673 |
| Apr 23, 2026 | 5.36 | 5.57 | 5.14 | 5.39 | 5.39 | - | 15,635,614 |
| Apr 22, 2026 | 5.24 | 5.80 | 5.01 | 5.39 | 5.39 | 5.89% | 27,587,555 |
| Apr 21, 2026 | 5.02 | 5.19 | 4.73 | 5.09 | 5.09 | 2.21% | 16,326,426 |
| Apr 20, 2026 | 4.94 | 5.07 | 4.84 | 4.98 | 4.98 | -0.99% | 12,016,471 |
| Apr 17, 2026 | 5.14 | 5.35 | 4.98 | 5.03 | 5.03 | 0.80% | 28,624,527 |
| Apr 16, 2026 | 5.35 | 5.41 | 4.97 | 4.99 | 4.99 | -6.55% | 16,782,370 |
| Apr 15, 2026 | 4.92 | 5.34 | 4.79 | 5.34 | 5.34 | 9.88% | 43,533,027 |
| Apr 14, 2026 | 4.60 | 4.99 | 4.35 | 4.86 | 4.86 | -4.89% | 41,210,769 |
| Apr 13, 2026 | 4.64 | 5.33 | 4.62 | 5.11 | 5.11 | 8.96% | 15,197,301 |
| Apr 10, 2026 | 4.26 | 4.74 | 4.23 | 4.69 | 4.69 | 12.20% | 15,697,782 |
| Apr 9, 2026 | 4.15 | 4.43 | 4.11 | 4.18 | 4.18 | 0.24% | 14,189,133 |
| Apr 8, 2026 | 4.25 | 4.47 | 4.09 | 4.17 | 4.17 | 6.11% | 18,901,250 |
| Apr 7, 2026 | 4.00 | 4.09 | 3.74 | 3.93 | 3.93 | -2.96% | 16,574,968 |
| Apr 6, 2026 | 4.17 | 4.24 | 3.99 | 4.05 | 4.05 | -3.34% | 13,405,825 |
| Apr 2, 2026 | 4.23 | 4.53 | 4.14 | 4.19 | 4.19 | -6.47% | 16,453,194 |
| Apr 1, 2026 | 4.52 | 4.77 | 4.26 | 4.48 | 4.48 | 2.05% | 16,699,498 |
| Mar 31, 2026 | 4.32 | 4.89 | 4.17 | 4.39 | 4.39 | -21.89% | 34,489,915 |
| Mar 30, 2026 | 5.85 | 5.96 | 5.38 | 5.62 | 5.62 | -2.43% | 11,877,600 |
| Mar 27, 2026 | 6.15 | 6.22 | 5.60 | 5.76 | 5.76 | -8.28% | 12,739,172 |
| Mar 26, 2026 | 6.50 | 6.56 | 6.15 | 6.28 | 6.28 | -5.99% | 8,269,549 |
| Mar 25, 2026 | 6.77 | 6.84 | 6.48 | 6.68 | 6.68 | 1.06% | 7,569,092 |
| Mar 24, 2026 | 6.73 | 6.98 | 6.44 | 6.61 | 6.61 | -3.36% | 8,553,586 |
| Mar 23, 2026 | 6.88 | 7.00 | 6.48 | 6.84 | 6.84 | 3.64% | 10,351,474 |
| Mar 20, 2026 | 7.71 | 7.80 | 6.48 | 6.60 | 6.60 | -14.40% | 22,775,065 |
| Mar 19, 2026 | 7.05 | 7.84 | 7.01 | 7.71 | 7.71 | 5.18% | 10,665,950 |
| Mar 18, 2026 | 7.67 | 7.82 | 7.30 | 7.33 | 7.33 | -5.91% | 11,982,201 |
| Mar 17, 2026 | 7.66 | 8.02 | 7.62 | 7.79 | 7.79 | 0.91% | 8,223,600 |
| Mar 16, 2026 | 7.85 | 8.13 | 7.70 | 7.72 | 7.72 | 1.31% | 11,959,699 |
| Mar 13, 2026 | 7.86 | 8.05 | 7.42 | 7.62 | 7.62 | -1.55% | 14,065,232 |
| Mar 12, 2026 | 8.05 | 8.16 | 7.62 | 7.74 | 7.74 | -4.91% | 8,502,314 |
| Mar 11, 2026 | 7.98 | 8.54 | 7.87 | 8.14 | 8.14 | 2.01% | 17,249,328 |
| Mar 10, 2026 | 7.18 | 8.10 | 7.18 | 7.98 | 7.98 | 11.45% | 18,310,415 |
| Mar 9, 2026 | 6.63 | 7.18 | 6.55 | 7.16 | 7.16 | 6.55% | 9,708,643 |
| Mar 6, 2026 | 6.55 | 7.05 | 6.45 | 6.72 | 6.72 | -1.32% | 8,538,800 |
| Mar 5, 2026 | 6.93 | 7.09 | 6.56 | 6.81 | 6.81 | -4.08% | 11,476,704 |
| Mar 4, 2026 | 6.64 | 7.23 | 6.61 | 7.10 | 7.10 | 9.06% | 12,100,360 |
| Mar 3, 2026 | 6.41 | 6.78 | 6.34 | 6.51 | 6.51 | -4.82% | 12,694,185 |