T1 Energy Inc. (TE)
NYSE: TE · Real-Time Price · USD
2.200
+0.070 (3.29%)
Nov 12, 2026, 11:42 AM EST - Market open
T1 Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1.84 | 2.20 | 1.68 | 2.20 | 2.20 | 3.29% | 25,228,274 |
| Nov 11, 2026 | 2.17 | 2.26 | 2.09 | 2.13 | 2.13 | 2.90% | 31,943,824 |
| Nov 10, 2026 | 2.21 | 2.25 | 2.01 | 2.07 | 2.07 | -9.61% | 18,172,136 |
| Nov 9, 2026 | 2.33 | 2.36 | 2.22 | 2.29 | 2.29 | -2.97% | 22,916,831 |
| Nov 6, 2026 | 2.42 | 2.48 | 2.30 | 2.36 | 2.36 | 3.51% | 19,683,228 |
| Nov 5, 2026 | 2.59 | 2.63 | 2.07 | 2.28 | 2.28 | -16.48% | 35,889,949 |
| Nov 4, 2026 | 3.25 | 3.39 | 2.71 | 2.73 | 2.73 | -3.53% | 44,859,074 |
| Nov 3, 2026 | 2.64 | 2.90 | 2.62 | 2.83 | 2.83 | 10.55% | 25,464,325 |
| Nov 2, 2026 | 2.82 | 2.82 | 2.49 | 2.56 | 2.56 | -5.19% | 17,033,905 |
| Oct 30, 2026 | 2.68 | 2.77 | 2.56 | 2.70 | 2.70 | -5.59% | 16,575,162 |
| Oct 29, 2026 | 2.57 | 2.91 | 2.53 | 2.86 | 2.86 | 8.75% | 27,567,775 |
| Oct 28, 2026 | 2.51 | 2.64 | 2.36 | 2.63 | 2.63 | 6.91% | 19,214,651 |
| Oct 27, 2026 | 2.19 | 2.60 | 2.17 | 2.46 | 2.46 | 16.04% | 29,944,555 |
| Oct 26, 2026 | 2.24 | 2.25 | 2.08 | 2.12 | 2.12 | -7.42% | 13,454,264 |
| Oct 23, 2026 | 2.26 | 2.32 | 2.21 | 2.29 | 2.29 | -0.87% | 12,086,468 |
| Oct 22, 2026 | 2.28 | 2.39 | 2.25 | 2.31 | 2.31 | -2.94% | 13,751,063 |
| Oct 21, 2026 | 2.55 | 2.55 | 2.36 | 2.38 | 2.38 | -3.64% | 12,028,564 |
| Oct 20, 2026 | 2.47 | 2.65 | 2.40 | 2.47 | 2.47 | -2.76% | 12,773,417 |
| Oct 19, 2026 | 2.74 | 2.75 | 2.47 | 2.54 | 2.54 | -3.05% | 13,258,815 |
| Oct 16, 2026 | 2.86 | 2.86 | 2.58 | 2.62 | 2.62 | -10.58% | 20,870,380 |
| Oct 15, 2026 | 2.75 | 2.98 | 2.63 | 2.93 | 2.93 | 1.03% | 26,162,472 |
| Oct 14, 2026 | 3.02 | 3.07 | 2.88 | 2.90 | 2.90 | -8.23% | 19,372,107 |
| Oct 13, 2026 | 3.16 | 3.22 | 3.10 | 3.16 | 3.16 | -1.56% | 12,782,762 |
| Oct 12, 2026 | 3.32 | 3.33 | 3.20 | 3.21 | 3.21 | -5.31% | 11,639,544 |
| Oct 9, 2026 | 3.49 | 3.54 | 3.32 | 3.39 | 3.39 | -1.45% | 12,968,019 |
| Oct 8, 2026 | 3.68 | 3.69 | 3.32 | 3.44 | 3.44 | -7.77% | 23,865,499 |
| Oct 7, 2026 | 3.65 | 3.73 | 3.58 | 3.73 | 3.73 | -1.84% | 11,829,619 |
| Oct 6, 2026 | 3.79 | 3.95 | 3.76 | 3.80 | 3.80 | 2.70% | 19,384,914 |
| Oct 5, 2026 | 3.91 | 3.91 | 3.60 | 3.70 | 3.70 | -5.61% | 19,621,602 |
| Oct 2, 2026 | 3.89 | 4.05 | 3.85 | 3.92 | 3.92 | 5.09% | 16,092,953 |
| Oct 1, 2026 | 3.80 | 3.85 | 3.64 | 3.73 | 3.73 | -3.37% | 15,203,950 |
| Sep 30, 2026 | 3.85 | 3.93 | 3.75 | 3.86 | 3.86 | 2.39% | 17,825,845 |
| Sep 29, 2026 | 3.67 | 3.80 | 3.52 | 3.77 | 3.77 | 5.60% | 20,613,843 |
| Sep 28, 2026 | 3.76 | 3.76 | 3.57 | 3.57 | 3.57 | -5.56% | 18,588,423 |
| Sep 25, 2026 | 3.88 | 3.92 | 3.76 | 3.78 | 3.78 | -0.79% | 28,088,529 |
| Sep 24, 2026 | 4.02 | 4.02 | 3.80 | 3.81 | 3.81 | -5.69% | 27,472,566 |
| Sep 23, 2026 | 4.33 | 4.33 | 4.03 | 4.04 | 4.04 | -7.34% | 20,702,932 |
| Sep 22, 2026 | 4.40 | 4.45 | 4.35 | 4.36 | 4.36 | -2.02% | 11,939,261 |
| Sep 21, 2026 | 4.35 | 4.52 | 4.28 | 4.45 | 4.45 | 6.71% | 16,693,250 |
| Sep 18, 2026 | 4.37 | 4.38 | 4.09 | 4.17 | 4.17 | -3.02% | 21,621,796 |
| Sep 17, 2026 | 4.20 | 4.40 | 4.20 | 4.30 | 4.30 | 5.13% | 14,637,090 |
| Sep 16, 2026 | 4.40 | 4.43 | 4.00 | 4.09 | 4.09 | -4.88% | 20,370,462 |
| Sep 15, 2026 | 4.38 | 4.54 | 4.21 | 4.30 | 4.30 | -1.60% | 17,567,527 |
| Sep 14, 2026 | 4.36 | 4.46 | 4.27 | 4.37 | 4.37 | -5.21% | 14,763,798 |
| Sep 11, 2026 | 4.69 | 4.79 | 4.57 | 4.61 | 4.61 | 0.66% | 14,139,392 |
| Sep 10, 2026 | 4.71 | 4.82 | 4.57 | 4.58 | 4.58 | -6.72% | 14,273,918 |
| Sep 9, 2026 | 5.00 | 5.10 | 4.75 | 4.91 | 4.91 | -2.96% | 19,871,063 |
| Sep 8, 2026 | 4.78 | 5.29 | 4.75 | 5.06 | 5.06 | 10.00% | 32,130,013 |
| Sep 4, 2026 | 4.49 | 4.66 | 4.44 | 4.60 | 4.60 | 1.32% | 14,653,321 |
| Sep 3, 2026 | 4.36 | 4.55 | 4.30 | 4.54 | 4.54 | 6.32% | 16,283,269 |