T1 Energy Inc. (TE)
NYSE: TE · Real-Time Price · USD
6.72
-0.09 (-1.32%)
At close: Mar 6, 2026, 4:00 PM EST
6.70
-0.02 (-0.30%)
After-hours: Mar 6, 2026, 7:56 PM EST
T1 Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 5.96 | 6.98 | 5.94 | 6.84 | 6.84 | 11.04% | 16,266,421 |
| Feb 27, 2026 | 6.80 | 6.94 | 5.75 | 6.16 | 6.16 | -15.50% | 23,450,007 |
| Feb 26, 2026 | 7.05 | 7.37 | 6.75 | 7.29 | 7.29 | 0.97% | 14,548,947 |
| Feb 25, 2026 | 7.42 | 7.76 | 7.16 | 7.22 | 7.22 | 1.83% | 21,233,266 |
| Feb 24, 2026 | 6.27 | 7.11 | 6.09 | 7.09 | 7.09 | 12.72% | 16,567,706 |
| Feb 23, 2026 | 6.20 | 6.36 | 6.04 | 6.29 | 6.29 | 1.29% | 10,511,325 |
| Feb 20, 2026 | 6.24 | 6.58 | 6.02 | 6.21 | 6.21 | -1.58% | 17,332,412 |
| Feb 19, 2026 | 6.32 | 6.69 | 6.00 | 6.31 | 6.31 | -2.32% | 15,105,135 |
| Feb 18, 2026 | 6.27 | 6.61 | 6.12 | 6.46 | 6.46 | 0.31% | 15,047,078 |
| Feb 17, 2026 | 6.25 | 6.65 | 6.12 | 6.44 | 6.44 | 5.23% | 19,234,264 |
| Feb 13, 2026 | 6.21 | 6.43 | 5.92 | 6.12 | 6.12 | -1.45% | 14,520,659 |
| Feb 12, 2026 | 6.82 | 6.83 | 5.92 | 6.21 | 6.21 | -9.34% | 23,134,465 |
| Feb 11, 2026 | 7.86 | 7.94 | 6.58 | 6.85 | 6.85 | -8.79% | 25,007,030 |
| Feb 10, 2026 | 7.61 | 7.88 | 7.25 | 7.51 | 7.51 | -1.70% | 16,745,783 |
| Feb 9, 2026 | 8.25 | 8.25 | 7.62 | 7.64 | 7.64 | -7.62% | 17,243,219 |
| Feb 6, 2026 | 7.63 | 8.28 | 7.24 | 8.27 | 8.27 | 13.76% | 20,145,051 |
| Feb 5, 2026 | 7.40 | 8.04 | 7.25 | 7.27 | 7.27 | -5.95% | 21,540,837 |
| Feb 4, 2026 | 9.26 | 9.31 | 7.21 | 7.73 | 7.73 | -14.96% | 30,884,379 |
| Feb 3, 2026 | 9.02 | 9.43 | 8.44 | 9.09 | 9.09 | 4.97% | 19,800,185 |
| Feb 2, 2026 | 8.41 | 9.26 | 8.30 | 8.66 | 8.66 | 3.96% | 18,310,917 |
| Jan 30, 2026 | 8.70 | 9.44 | 8.23 | 8.33 | 8.33 | -6.19% | 16,233,926 |
| Jan 29, 2026 | 9.28 | 9.33 | 8.33 | 8.88 | 8.88 | -6.43% | 23,837,693 |
| Jan 28, 2026 | 9.42 | 9.78 | 9.25 | 9.49 | 9.49 | 4.06% | 20,154,572 |
| Jan 27, 2026 | 8.22 | 9.28 | 8.19 | 9.12 | 9.12 | 12.04% | 18,592,763 |
| Jan 26, 2026 | 8.42 | 8.62 | 7.80 | 8.14 | 8.14 | -4.24% | 21,702,652 |
| Jan 23, 2026 | 8.61 | 9.29 | 8.08 | 8.50 | 8.50 | 1.55% | 23,174,664 |
| Jan 22, 2026 | 7.52 | 8.91 | 7.31 | 8.37 | 8.37 | 7.03% | 33,459,084 |
| Jan 21, 2026 | 8.42 | 8.77 | 7.01 | 7.82 | 7.82 | -5.56% | 43,119,309 |
| Jan 20, 2026 | 7.92 | 9.08 | 7.80 | 8.28 | 8.28 | 1.35% | 38,228,138 |
| Jan 16, 2026 | 7.57 | 8.46 | 7.16 | 8.17 | 8.17 | 10.26% | 30,434,177 |
| Jan 15, 2026 | 7.95 | 8.14 | 7.30 | 7.41 | 7.41 | -5.73% | 32,614,490 |
| Jan 14, 2026 | 7.95 | 8.77 | 7.75 | 7.86 | 7.86 | - | 28,043,933 |
| Jan 13, 2026 | 7.48 | 8.52 | 7.46 | 7.86 | 7.86 | 9.02% | 24,471,017 |
| Jan 12, 2026 | 6.88 | 7.50 | 6.73 | 7.21 | 7.21 | 3.89% | 15,217,602 |
| Jan 9, 2026 | 6.90 | 7.15 | 6.63 | 6.94 | 6.94 | 1.91% | 14,496,022 |
| Jan 8, 2026 | 7.28 | 7.74 | 6.66 | 6.81 | 6.81 | -6.46% | 19,357,118 |
| Jan 7, 2026 | 7.58 | 7.72 | 7.22 | 7.28 | 7.28 | -4.84% | 15,311,796 |
| Jan 6, 2026 | 8.09 | 8.14 | 7.08 | 7.65 | 7.65 | -6.71% | 24,595,966 |
| Jan 5, 2026 | 8.04 | 8.46 | 7.56 | 8.20 | 8.20 | 4.59% | 18,486,308 |
| Jan 2, 2026 | 7.00 | 8.12 | 6.99 | 7.84 | 7.84 | 17.37% | 26,178,102 |
| Dec 31, 2025 | 6.60 | 7.14 | 6.46 | 6.68 | 6.68 | 2.77% | 12,483,352 |
| Dec 30, 2025 | 6.62 | 6.82 | 6.37 | 6.50 | 6.50 | 1.25% | 14,628,448 |
| Dec 29, 2025 | 6.64 | 6.75 | 6.19 | 6.42 | 6.42 | -5.59% | 11,905,725 |
| Dec 26, 2025 | 7.05 | 7.10 | 6.39 | 6.80 | 6.80 | -3.55% | 11,262,341 |
| Dec 24, 2025 | 7.20 | 7.39 | 6.93 | 7.05 | 7.05 | -0.84% | 6,043,319 |
| Dec 23, 2025 | 7.36 | 7.74 | 6.84 | 7.11 | 7.11 | -2.60% | 19,285,744 |
| Dec 22, 2025 | 6.80 | 7.32 | 6.59 | 7.30 | 7.30 | 13.53% | 25,783,914 |
| Dec 19, 2025 | 6.12 | 6.86 | 6.08 | 6.43 | 6.43 | 6.81% | 25,669,897 |
| Dec 18, 2025 | 5.73 | 6.42 | 5.71 | 6.02 | 6.02 | 11.07% | 31,170,438 |
| Dec 17, 2025 | 5.50 | 5.85 | 5.32 | 5.42 | 5.42 | -0.37% | 22,276,256 |
| Dec 16, 2025 | 4.96 | 5.49 | 4.95 | 5.44 | 5.44 | 7.51% | 18,877,320 |
| Dec 15, 2025 | 5.38 | 5.44 | 4.78 | 5.06 | 5.06 | -5.42% | 22,913,574 |
| Dec 12, 2025 | 5.42 | 5.53 | 5.01 | 5.35 | 5.35 | -8.86% | 58,659,892 |
| Dec 11, 2025 | 5.29 | 5.97 | 4.90 | 5.87 | 5.87 | -4.55% | 43,602,457 |
| Dec 10, 2025 | 6.70 | 6.73 | 6.15 | 6.15 | 6.15 | -8.62% | 11,303,631 |
| Dec 9, 2025 | 5.97 | 7.04 | 5.96 | 6.73 | 6.73 | 11.79% | 20,741,142 |
| Dec 8, 2025 | 5.82 | 6.14 | 5.47 | 6.02 | 6.02 | 3.26% | 11,942,598 |
| Dec 5, 2025 | 4.97 | 5.89 | 4.87 | 5.83 | 5.83 | 14.09% | 18,941,069 |
| Dec 4, 2025 | 4.49 | 5.20 | 4.40 | 5.11 | 5.11 | 13.05% | 11,840,096 |
| Dec 3, 2025 | 4.70 | 4.72 | 4.32 | 4.52 | 4.52 | -4.64% | 12,284,640 |
| Dec 2, 2025 | 4.65 | 5.01 | 4.45 | 4.74 | 4.74 | 6.04% | 13,323,488 |
| Dec 1, 2025 | 4.03 | 4.70 | 3.96 | 4.47 | 4.47 | 8.50% | 19,753,677 |
| Nov 28, 2025 | 3.84 | 4.23 | 3.79 | 4.12 | 4.12 | 7.29% | 8,141,517 |
| Nov 26, 2025 | 3.31 | 3.84 | 3.23 | 3.84 | 3.84 | 16.72% | 10,369,142 |
| Nov 25, 2025 | 3.10 | 3.32 | 2.97 | 3.29 | 3.29 | 4.78% | 6,366,264 |
| Nov 24, 2025 | 2.86 | 3.37 | 2.86 | 3.14 | 3.14 | 15.44% | 14,693,113 |
| Nov 21, 2025 | 2.73 | 2.79 | 2.52 | 2.72 | 2.72 | - | 10,820,128 |
| Nov 20, 2025 | 2.98 | 3.20 | 2.72 | 2.72 | 2.72 | -5.88% | 9,639,066 |
| Nov 19, 2025 | 3.10 | 3.16 | 2.86 | 2.89 | 2.89 | -5.56% | 9,545,977 |
| Nov 18, 2025 | 3.07 | 3.28 | 3.02 | 3.06 | 3.06 | -3.77% | 9,161,342 |
| Nov 17, 2025 | 3.30 | 3.51 | 3.09 | 3.18 | 3.18 | -5.36% | 11,812,586 |
| Nov 14, 2025 | 2.85 | 3.55 | 2.80 | 3.36 | 3.36 | -3.72% | 17,022,585 |
| Nov 13, 2025 | 3.75 | 3.87 | 3.40 | 3.49 | 3.49 | -9.35% | 13,133,509 |
| Nov 12, 2025 | 4.45 | 4.50 | 3.64 | 3.85 | 3.85 | -12.70% | 16,830,578 |
| Nov 11, 2025 | 4.40 | 4.45 | 4.06 | 4.41 | 4.41 | -2.00% | 11,984,688 |
| Nov 10, 2025 | 4.10 | 4.59 | 3.92 | 4.50 | 4.50 | 18.11% | 14,882,181 |
| Nov 7, 2025 | 3.45 | 3.90 | 3.16 | 3.81 | 3.81 | 3.53% | 12,394,672 |
| Nov 6, 2025 | 4.11 | 4.25 | 3.50 | 3.68 | 3.68 | -10.02% | 15,745,358 |
| Nov 5, 2025 | 3.74 | 4.34 | 3.63 | 4.09 | 4.09 | 11.14% | 22,154,941 |
| Nov 4, 2025 | 3.27 | 3.81 | 3.20 | 3.68 | 3.68 | 7.60% | 11,948,850 |
| Nov 3, 2025 | 3.83 | 3.85 | 3.33 | 3.42 | 3.42 | -8.06% | 9,397,085 |
| Oct 31, 2025 | 3.68 | 4.10 | 3.41 | 3.72 | 3.72 | 2.20% | 14,187,161 |
| Oct 30, 2025 | 3.50 | 3.79 | 3.37 | 3.64 | 3.64 | 1.11% | 6,785,450 |
| Oct 29, 2025 | 3.70 | 3.97 | 3.55 | 3.60 | 3.60 | -2.70% | 9,743,253 |
| Oct 28, 2025 | 3.77 | 3.91 | 3.64 | 3.70 | 3.70 | -3.39% | 8,257,067 |
| Oct 27, 2025 | 3.66 | 3.91 | 3.47 | 3.83 | 3.83 | 10.37% | 11,042,165 |
| Oct 24, 2025 | 3.72 | 4.00 | 3.45 | 3.47 | 3.47 | -6.47% | 12,725,753 |
| Oct 23, 2025 | 3.55 | 3.89 | 3.25 | 3.71 | 3.71 | -9.73% | 26,924,837 |
| Oct 22, 2025 | 4.53 | 4.55 | 3.83 | 4.11 | 4.11 | -8.26% | 8,569,215 |
| Oct 21, 2025 | 4.70 | 4.70 | 4.36 | 4.48 | 4.48 | -5.88% | 5,637,340 |
| Oct 20, 2025 | 4.54 | 4.88 | 4.36 | 4.76 | 4.76 | 10.19% | 9,421,334 |
| Oct 17, 2025 | 4.59 | 4.67 | 4.25 | 4.32 | 4.32 | -7.89% | 6,611,793 |
| Oct 16, 2025 | 5.07 | 5.31 | 4.45 | 4.69 | 4.69 | -10.50% | 12,147,977 |
| Oct 15, 2025 | 5.01 | 5.26 | 4.63 | 5.24 | 5.24 | 30.67% | 29,593,602 |
| Oct 14, 2025 | 3.37 | 4.08 | 3.20 | 4.01 | 4.01 | 14.57% | 11,281,403 |
| Oct 13, 2025 | 3.85 | 4.01 | 3.47 | 3.50 | 3.50 | -3.85% | 7,274,379 |