T1 Energy Inc. (TE)
NYSE: TE · Real-Time Price · USD
8.21
-0.29 (-3.41%)
At close: Jun 26, 2026, 4:00 PM EDT
8.26
+0.05 (0.61%)
After-hours: Jun 26, 2026, 7:59 PM EDT
T1 Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 5.25 | 5.25 | 4.88 | 4.90 | 4.90 | -7.72% | 13,248,312 |
| Apr 27, 2026 | 5.27 | 5.42 | 5.06 | 5.31 | 5.31 | 0.38% | 9,838,170 |
| Apr 24, 2026 | 5.49 | 5.58 | 5.16 | 5.29 | 5.29 | -1.86% | 9,941,098 |
| Apr 23, 2026 | 5.36 | 5.57 | 5.14 | 5.39 | 5.39 | - | 15,763,714 |
| Apr 22, 2026 | 5.24 | 5.80 | 5.01 | 5.39 | 5.39 | 5.89% | 27,678,209 |
| Apr 21, 2026 | 5.02 | 5.19 | 4.73 | 5.09 | 5.09 | 2.21% | 16,672,100 |
| Apr 20, 2026 | 4.94 | 5.07 | 4.84 | 4.98 | 4.98 | -0.99% | 12,075,477 |
| Apr 17, 2026 | 5.14 | 5.35 | 4.98 | 5.03 | 5.03 | 0.80% | 28,680,162 |
| Apr 16, 2026 | 5.35 | 5.41 | 4.97 | 4.99 | 4.99 | -6.55% | 16,863,436 |
| Apr 15, 2026 | 4.92 | 5.34 | 4.79 | 5.34 | 5.34 | 9.88% | 44,110,620 |
| Apr 14, 2026 | 4.60 | 4.99 | 4.35 | 4.86 | 4.86 | -4.89% | 41,330,646 |
| Apr 13, 2026 | 4.64 | 5.33 | 4.62 | 5.11 | 5.11 | 8.96% | 15,299,087 |
| Apr 10, 2026 | 4.26 | 4.74 | 4.23 | 4.69 | 4.69 | 12.20% | 16,081,750 |
| Apr 9, 2026 | 4.15 | 4.43 | 4.11 | 4.18 | 4.18 | 0.24% | 14,305,187 |
| Apr 8, 2026 | 4.25 | 4.47 | 4.09 | 4.17 | 4.17 | 6.11% | 18,920,052 |
| Apr 7, 2026 | 4.00 | 4.09 | 3.74 | 3.93 | 3.93 | -2.96% | 16,936,461 |
| Apr 6, 2026 | 4.17 | 4.24 | 3.99 | 4.05 | 4.05 | -3.34% | 13,482,902 |
| Apr 2, 2026 | 4.23 | 4.53 | 4.14 | 4.19 | 4.19 | -6.47% | 16,574,013 |
| Apr 1, 2026 | 4.52 | 4.77 | 4.26 | 4.48 | 4.48 | 2.05% | 16,799,756 |
| Mar 31, 2026 | 4.32 | 4.89 | 4.17 | 4.39 | 4.39 | -21.89% | 34,692,837 |
| Mar 30, 2026 | 5.85 | 5.96 | 5.38 | 5.62 | 5.62 | -2.43% | 11,966,077 |
| Mar 27, 2026 | 6.15 | 6.22 | 5.60 | 5.76 | 5.76 | -8.28% | 12,836,966 |
| Mar 26, 2026 | 6.50 | 6.56 | 6.15 | 6.28 | 6.28 | -5.99% | 8,307,858 |
| Mar 25, 2026 | 6.77 | 6.84 | 6.48 | 6.68 | 6.68 | 1.06% | 7,602,306 |
| Mar 24, 2026 | 6.73 | 6.98 | 6.44 | 6.61 | 6.61 | -3.36% | 9,013,035 |
| Mar 23, 2026 | 6.88 | 7.00 | 6.48 | 6.84 | 6.84 | 3.64% | 10,396,035 |
| Mar 20, 2026 | 7.71 | 7.80 | 6.48 | 6.60 | 6.60 | -14.40% | 23,158,143 |
| Mar 19, 2026 | 7.05 | 7.84 | 7.01 | 7.71 | 7.71 | 5.18% | 10,799,916 |
| Mar 18, 2026 | 7.67 | 7.82 | 7.30 | 7.33 | 7.33 | -5.91% | 12,363,349 |
| Mar 17, 2026 | 7.66 | 8.02 | 7.62 | 7.79 | 7.79 | 0.91% | 8,513,396 |
| Mar 16, 2026 | 7.85 | 8.13 | 7.70 | 7.72 | 7.72 | 1.31% | 12,153,762 |
| Mar 13, 2026 | 7.86 | 8.05 | 7.42 | 7.62 | 7.62 | -1.55% | 14,259,869 |
| Mar 12, 2026 | 8.05 | 8.16 | 7.62 | 7.74 | 7.74 | -4.91% | 8,688,790 |
| Mar 11, 2026 | 7.98 | 8.54 | 7.87 | 8.14 | 8.14 | 2.01% | 17,378,348 |
| Mar 10, 2026 | 7.18 | 8.10 | 7.18 | 7.98 | 7.98 | 11.45% | 18,468,737 |
| Mar 9, 2026 | 6.63 | 7.18 | 6.55 | 7.16 | 7.16 | 6.55% | 9,791,827 |
| Mar 6, 2026 | 6.55 | 7.05 | 6.45 | 6.72 | 6.72 | -1.32% | 8,570,548 |
| Mar 5, 2026 | 6.93 | 7.09 | 6.56 | 6.81 | 6.81 | -4.08% | 11,491,786 |
| Mar 4, 2026 | 6.64 | 7.23 | 6.61 | 7.10 | 7.10 | 9.06% | 12,147,660 |
| Mar 3, 2026 | 6.41 | 6.78 | 6.34 | 6.51 | 6.51 | -4.82% | 12,765,307 |
| Mar 2, 2026 | 5.96 | 6.98 | 5.94 | 6.84 | 6.84 | 11.04% | 16,414,167 |
| Feb 27, 2026 | 6.80 | 6.94 | 5.75 | 6.16 | 6.16 | -15.50% | 23,958,428 |
| Feb 26, 2026 | 7.05 | 7.37 | 6.75 | 7.29 | 7.29 | 0.97% | 14,709,560 |
| Feb 25, 2026 | 7.42 | 7.76 | 7.16 | 7.22 | 7.22 | 1.83% | 21,490,980 |
| Feb 24, 2026 | 6.27 | 7.11 | 6.09 | 7.09 | 7.09 | 12.72% | 16,710,158 |
| Feb 23, 2026 | 6.20 | 6.36 | 6.04 | 6.29 | 6.29 | 1.29% | 10,607,503 |
| Feb 20, 2026 | 6.24 | 6.58 | 6.02 | 6.21 | 6.21 | -1.58% | 17,342,262 |
| Feb 19, 2026 | 6.32 | 6.69 | 6.00 | 6.31 | 6.31 | -2.32% | 15,246,978 |
| Feb 18, 2026 | 6.27 | 6.61 | 6.12 | 6.46 | 6.46 | 0.31% | 15,124,994 |
| Feb 17, 2026 | 6.25 | 6.65 | 6.12 | 6.44 | 6.44 | 5.23% | 19,386,199 |
| Feb 13, 2026 | 6.21 | 6.43 | 5.92 | 6.12 | 6.12 | -1.45% | 14,595,847 |
| Feb 12, 2026 | 6.82 | 6.83 | 5.92 | 6.21 | 6.21 | -9.34% | 23,245,355 |
| Feb 11, 2026 | 7.86 | 7.94 | 6.58 | 6.85 | 6.85 | -8.79% | 25,260,877 |
| Feb 10, 2026 | 7.61 | 7.88 | 7.25 | 7.51 | 7.51 | -1.70% | 17,611,146 |
| Feb 9, 2026 | 8.25 | 8.25 | 7.62 | 7.64 | 7.64 | -7.62% | 17,447,402 |
| Feb 6, 2026 | 7.63 | 8.28 | 7.24 | 8.27 | 8.27 | 13.76% | 20,321,756 |
| Feb 5, 2026 | 7.40 | 8.04 | 7.25 | 7.27 | 7.27 | -5.95% | 22,558,520 |
| Feb 4, 2026 | 9.26 | 9.31 | 7.21 | 7.73 | 7.73 | -14.96% | 31,171,765 |
| Feb 3, 2026 | 9.02 | 9.43 | 8.44 | 9.09 | 9.09 | 4.97% | 19,800,217 |