T1 Energy Inc. (TE)
NYSE: TE · Real-Time Price · USD
5.83
+0.72 (14.09%)
At close: Dec 5, 2025, 4:00 PM EST
5.84
+0.01 (0.17%)
After-hours: Dec 5, 2025, 7:59 PM EST
T1 Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.97 | 5.89 | 4.87 | 5.83 | 5.83 | 14.09% | 18,770,357 |
| Dec 4, 2025 | 4.49 | 5.20 | 4.40 | 5.11 | 5.11 | 13.05% | 11,777,113 |
| Dec 3, 2025 | 4.70 | 4.72 | 4.32 | 4.52 | 4.52 | -4.64% | 12,108,629 |
| Dec 2, 2025 | 4.65 | 5.01 | 4.45 | 4.74 | 4.74 | 6.04% | 13,256,800 |
| Dec 1, 2025 | 4.03 | 4.70 | 3.96 | 4.47 | 4.47 | 8.50% | 19,683,087 |
| Nov 28, 2025 | 3.84 | 4.23 | 3.79 | 4.12 | 4.12 | 7.29% | 7,953,709 |
| Nov 26, 2025 | 3.31 | 3.84 | 3.23 | 3.84 | 3.84 | 16.72% | 10,280,630 |
| Nov 25, 2025 | 3.10 | 3.32 | 2.97 | 3.29 | 3.29 | 4.78% | 6,335,070 |
| Nov 24, 2025 | 2.86 | 3.37 | 2.86 | 3.14 | 3.14 | 15.44% | 14,620,519 |
| Nov 21, 2025 | 2.73 | 2.79 | 2.52 | 2.72 | 2.72 | - | 10,809,846 |
| 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 |
| Oct 10, 2025 | 4.16 | 4.19 | 3.52 | 3.64 | 3.64 | -4.96% | 16,197,975 |
| Oct 9, 2025 | 3.15 | 3.86 | 3.00 | 3.83 | 3.83 | 30.72% | 18,475,886 |
| Oct 8, 2025 | 2.91 | 3.03 | 2.86 | 2.93 | 2.93 | 2.45% | 3,866,189 |
| Oct 7, 2025 | 2.85 | 3.01 | 2.72 | 2.86 | 2.86 | 2.14% | 4,800,911 |
| Oct 6, 2025 | 2.55 | 2.83 | 2.47 | 2.80 | 2.80 | 10.67% | 4,064,718 |
| Oct 3, 2025 | 2.38 | 2.54 | 2.36 | 2.53 | 2.53 | 7.20% | 3,194,623 |
| Oct 2, 2025 | 2.41 | 2.41 | 2.29 | 2.36 | 2.36 | -1.26% | 1,871,697 |
| Oct 1, 2025 | 2.17 | 2.42 | 2.17 | 2.39 | 2.39 | 9.63% | 3,070,350 |
| Sep 30, 2025 | 2.31 | 2.36 | 2.07 | 2.18 | 2.18 | -6.44% | 3,161,902 |
| Sep 29, 2025 | 2.22 | 2.46 | 2.20 | 2.33 | 2.33 | 5.91% | 3,561,273 |
| Sep 26, 2025 | 2.23 | 2.27 | 2.14 | 2.20 | 2.20 | -3.08% | 1,961,138 |
| Sep 25, 2025 | 2.13 | 2.34 | 2.07 | 2.27 | 2.27 | 3.18% | 5,058,098 |
| Sep 24, 2025 | 1.90 | 2.27 | 1.87 | 2.20 | 2.20 | 19.57% | 6,069,794 |
| Sep 23, 2025 | 2.00 | 2.03 | 1.83 | 1.84 | 1.84 | -9.36% | 2,554,216 |
| Sep 22, 2025 | 1.94 | 2.03 | 1.86 | 2.03 | 2.03 | 4.10% | 2,319,796 |
| Sep 19, 2025 | 1.89 | 2.01 | 1.85 | 1.95 | 1.95 | 4.84% | 2,676,091 |
| Sep 18, 2025 | 1.79 | 1.88 | 1.76 | 1.86 | 1.86 | 5.08% | 1,082,355 |
| Sep 17, 2025 | 1.80 | 1.85 | 1.74 | 1.77 | 1.77 | 1.14% | 1,568,325 |
| Sep 16, 2025 | 1.76 | 1.79 | 1.70 | 1.75 | 1.75 | -1.69% | 1,154,356 |
| Sep 15, 2025 | 1.88 | 1.88 | 1.77 | 1.78 | 1.78 | -4.30% | 1,424,750 |
| Sep 12, 2025 | 1.90 | 1.90 | 1.80 | 1.86 | 1.86 | -1.06% | 1,062,636 |
| Sep 11, 2025 | 1.85 | 1.98 | 1.85 | 1.88 | 1.88 | 0.53% | 1,216,040 |
| Sep 10, 2025 | 1.94 | 1.99 | 1.84 | 1.87 | 1.87 | -3.61% | 1,345,638 |
| Sep 9, 2025 | 2.00 | 2.00 | 1.91 | 1.94 | 1.94 | -2.02% | 1,410,816 |
| Sep 8, 2025 | 2.00 | 2.11 | 1.92 | 1.98 | 1.98 | - | 2,641,264 |
| Sep 5, 2025 | 1.91 | 1.99 | 1.81 | 1.98 | 1.98 | 7.03% | 2,212,523 |
| Sep 4, 2025 | 1.98 | 2.12 | 1.80 | 1.85 | 1.85 | 1.09% | 4,413,743 |
| Sep 3, 2025 | 1.90 | 1.94 | 1.79 | 1.83 | 1.83 | -3.17% | 1,989,336 |
| Sep 2, 2025 | 1.59 | 1.90 | 1.59 | 1.89 | 1.89 | 14.55% | 3,814,834 |
| Aug 29, 2025 | 1.64 | 1.68 | 1.59 | 1.65 | 1.65 | 0.61% | 1,056,378 |
| Aug 28, 2025 | 1.57 | 1.65 | 1.57 | 1.64 | 1.64 | 3.80% | 1,274,903 |
| Aug 27, 2025 | 1.60 | 1.63 | 1.57 | 1.58 | 1.58 | -1.86% | 996,545 |
| Aug 26, 2025 | 1.60 | 1.63 | 1.57 | 1.61 | 1.61 | -0.62% | 1,168,395 |
| Aug 25, 2025 | 1.56 | 1.67 | 1.54 | 1.62 | 1.62 | 1.89% | 1,894,013 |
| Aug 22, 2025 | 1.46 | 1.61 | 1.42 | 1.59 | 1.59 | 7.43% | 2,429,094 |
| Aug 21, 2025 | 1.34 | 1.49 | 1.34 | 1.48 | 1.48 | 11.28% | 1,201,377 |
| Aug 20, 2025 | 1.35 | 1.39 | 1.29 | 1.33 | 1.33 | -8.90% | 2,093,439 |
| Aug 19, 2025 | 1.55 | 1.58 | 1.41 | 1.46 | 1.46 | -5.81% | 2,544,537 |
| Aug 18, 2025 | 1.55 | 1.62 | 1.48 | 1.55 | 1.55 | 4.73% | 2,459,224 |
| Aug 15, 2025 | 1.39 | 1.50 | 1.29 | 1.48 | 1.48 | 17.46% | 5,761,405 |
| Aug 14, 2025 | 1.31 | 1.32 | 1.20 | 1.26 | 1.26 | -5.97% | 2,751,775 |
| Aug 13, 2025 | 1.27 | 1.36 | 1.24 | 1.34 | 1.34 | 7.20% | 1,612,141 |
| Aug 12, 2025 | 1.24 | 1.27 | 1.23 | 1.25 | 1.25 | 0.81% | 522,993 |
| Aug 11, 2025 | 1.26 | 1.29 | 1.22 | 1.24 | 1.24 | -3.13% | 1,281,702 |
| Aug 8, 2025 | 1.26 | 1.35 | 1.26 | 1.28 | 1.28 | 0.79% | 1,010,522 |
| Aug 7, 2025 | 1.27 | 1.33 | 1.25 | 1.27 | 1.27 | 1.60% | 931,345 |
| Aug 6, 2025 | 1.24 | 1.33 | 1.23 | 1.25 | 1.25 | - | 888,740 |
| Aug 5, 2025 | 1.24 | 1.27 | 1.21 | 1.25 | 1.25 | 0.81% | 1,092,962 |
| Aug 4, 2025 | 1.17 | 1.28 | 1.16 | 1.24 | 1.24 | 6.90% | 1,215,276 |
| Aug 1, 2025 | 1.18 | 1.22 | 1.15 | 1.16 | 1.16 | -2.52% | 998,885 |
| Jul 31, 2025 | 1.28 | 1.33 | 1.18 | 1.19 | 1.19 | -7.75% | 1,302,156 |
| Jul 30, 2025 | 1.35 | 1.36 | 1.28 | 1.29 | 1.29 | -3.73% | 1,018,895 |
| Jul 29, 2025 | 1.39 | 1.42 | 1.33 | 1.34 | 1.34 | -4.29% | 1,017,744 |
| Jul 28, 2025 | 1.42 | 1.43 | 1.37 | 1.40 | 1.40 | -1.41% | 900,145 |
| Jul 25, 2025 | 1.50 | 1.50 | 1.41 | 1.42 | 1.42 | -4.05% | 980,584 |
| Jul 24, 2025 | 1.51 | 1.58 | 1.48 | 1.48 | 1.48 | -5.73% | 1,223,228 |
| Jul 23, 2025 | 1.57 | 1.66 | 1.55 | 1.57 | 1.57 | - | 1,783,889 |
| Jul 22, 2025 | 1.54 | 1.59 | 1.50 | 1.57 | 1.57 | 2.61% | 1,466,505 |
| Jul 21, 2025 | 1.51 | 1.68 | 1.50 | 1.53 | 1.53 | 3.38% | 2,516,484 |
| Jul 18, 2025 | 1.51 | 1.54 | 1.47 | 1.48 | 1.48 | -1.33% | 1,267,054 |
| Jul 17, 2025 | 1.38 | 1.52 | 1.36 | 1.50 | 1.50 | 7.91% | 2,582,296 |