T1 Energy Inc. (TE)
NYSE: TE · Real-Time Price · USD
6.85
-0.41 (-5.65%)
At close: Jul 10, 2026, 4:00 PM EDT
6.87
+0.02 (0.29%)
After-hours: Jul 10, 2026, 7:59 PM EDT
T1 Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |