T1 Energy Inc. (TE)
NYSE: TE · Real-Time Price · USD
4.420
+0.060 (1.38%)
At close: Aug 21, 2026, 4:00 PM EDT
4.459
+0.039 (0.89%)
After-hours: Aug 21, 2026, 7:59 PM EDT
T1 Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 5.96 | 6.30 | 5.94 | 6.03 | 6.03 | -1.15% | 52,107,222 |
| Jul 21, 2026 | 6.15 | 6.25 | 5.88 | 6.10 | 6.10 | 1.16% | 47,999,003 |
| Jul 20, 2026 | 5.85 | 6.07 | 5.72 | 6.03 | 6.03 | 3.25% | 51,018,818 |
| Jul 17, 2026 | 5.70 | 6.10 | 5.55 | 5.84 | 5.84 | -1.68% | 40,140,140 |
| Jul 16, 2026 | 6.45 | 6.45 | 5.76 | 5.94 | 5.94 | -10.81% | 44,763,235 |
| Jul 15, 2026 | 6.80 | 7.05 | 6.23 | 6.66 | 6.66 | -2.63% | 56,359,009 |
| Jul 14, 2026 | 6.80 | 6.95 | 6.59 | 6.84 | 6.84 | 4.43% | 33,451,112 |
| Jul 13, 2026 | 6.72 | 6.79 | 6.34 | 6.55 | 6.55 | -4.38% | 23,640,520 |
| 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 |