T1 Energy Inc. (TE)
NYSE: TE · Real-Time Price · USD
3.730
-0.130 (-3.37%)
At close: Oct 1, 2026, 4:00 PM EDT
3.770
+0.040 (1.07%)
Pre-market: Oct 2, 2026, 5:52 AM EDT
T1 Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 4.24 | 4.41 | 4.08 | 4.27 | 4.27 | -0.23% | 24,326,006 |
| Sep 1, 2026 | 4.33 | 4.41 | 4.22 | 4.28 | 4.28 | -3.82% | 16,122,541 |
| Aug 31, 2026 | 4.79 | 4.79 | 4.35 | 4.45 | 4.45 | -7.10% | 22,335,821 |
| Aug 28, 2026 | 4.95 | 5.13 | 4.66 | 4.79 | 4.79 | -3.43% | 25,065,463 |
| Aug 27, 2026 | 5.05 | 5.05 | 4.77 | 4.96 | 4.96 | 9.98% | 27,701,770 |
| Aug 26, 2026 | 4.56 | 4.73 | 4.42 | 4.51 | 4.51 | -3.01% | 15,120,287 |
| Aug 25, 2026 | 4.51 | 4.76 | 4.44 | 4.65 | 4.65 | 7.64% | 19,539,194 |
| Aug 24, 2026 | 4.31 | 4.50 | 4.27 | 4.32 | 4.32 | -2.26% | 13,813,868 |
| Aug 21, 2026 | 4.43 | 4.60 | 4.31 | 4.42 | 4.42 | 1.38% | 17,667,022 |
| Aug 20, 2026 | 4.60 | 4.64 | 4.25 | 4.36 | 4.36 | -4.18% | 19,733,974 |
| Aug 19, 2026 | 4.68 | 4.69 | 4.39 | 4.55 | 4.55 | -2.15% | 22,192,186 |
| Aug 18, 2026 | 4.66 | 4.77 | 4.51 | 4.65 | 4.65 | -4.71% | 20,807,672 |
| Aug 17, 2026 | 5.17 | 5.18 | 4.86 | 4.88 | 4.88 | -4.50% | 21,068,719 |
| Aug 14, 2026 | 4.89 | 5.39 | 4.81 | 5.11 | 5.11 | 6.68% | 26,811,047 |
| Aug 13, 2026 | 4.90 | 5.17 | 4.76 | 4.79 | 4.79 | -2.24% | 22,357,822 |
| Aug 12, 2026 | 5.70 | 5.86 | 4.89 | 4.90 | 4.90 | -10.42% | 42,356,046 |
| Aug 11, 2026 | 5.47 | 5.68 | 5.32 | 5.47 | 5.47 | 3.01% | 25,554,777 |
| Aug 10, 2026 | 5.77 | 5.92 | 5.27 | 5.31 | 5.31 | -9.23% | 28,936,934 |
| Aug 7, 2026 | 5.80 | 6.29 | 5.62 | 5.85 | 5.85 | 5.41% | 55,313,731 |
| Aug 6, 2026 | 5.26 | 6.32 | 5.13 | 5.55 | 5.55 | 1.46% | 59,729,074 |
| Aug 5, 2026 | 5.28 | 5.59 | 4.72 | 5.47 | 5.47 | 0.74% | 45,217,860 |
| Aug 4, 2026 | 5.18 | 5.51 | 4.97 | 5.43 | 5.43 | 9.92% | 49,112,060 |
| Aug 3, 2026 | 4.46 | 4.99 | 4.18 | 4.94 | 4.94 | 18.47% | 55,710,985 |
| 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 |