T1 Energy Inc. (TE)
NYSE: TE · Real-Time Price · USD
4.900
-0.410 (-7.72%)
At close: Apr 28, 2026, 4:00 PM EDT
4.910
+0.010 (0.20%)
After-hours: Apr 28, 2026, 7:46 PM EDT
T1 Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.25 | 5.25 | 4.88 | 4.90 | 4.90 | -7.72% | 12,880,477 |
| Apr 27, 2026 | 5.27 | 5.42 | 5.06 | 5.31 | 5.31 | 0.38% | 9,790,876 |
| Apr 24, 2026 | 5.49 | 5.58 | 5.16 | 5.29 | 5.29 | -1.86% | 9,861,673 |
| Apr 23, 2026 | 5.36 | 5.57 | 5.14 | 5.39 | 5.39 | - | 15,635,614 |
| Apr 22, 2026 | 5.24 | 5.80 | 5.01 | 5.39 | 5.39 | 5.89% | 27,587,555 |
| Apr 21, 2026 | 5.02 | 5.19 | 4.73 | 5.09 | 5.09 | 2.21% | 16,326,426 |
| Apr 20, 2026 | 4.94 | 5.07 | 4.84 | 4.98 | 4.98 | -0.99% | 12,016,471 |
| Apr 17, 2026 | 5.14 | 5.35 | 4.98 | 5.03 | 5.03 | 0.80% | 28,624,527 |
| Apr 16, 2026 | 5.35 | 5.41 | 4.97 | 4.99 | 4.99 | -6.55% | 16,782,370 |
| Apr 15, 2026 | 4.92 | 5.34 | 4.79 | 5.34 | 5.34 | 9.88% | 43,533,027 |
| Apr 14, 2026 | 4.60 | 4.99 | 4.35 | 4.86 | 4.86 | -4.89% | 41,210,769 |
| Apr 13, 2026 | 4.64 | 5.33 | 4.62 | 5.11 | 5.11 | 8.96% | 15,197,301 |
| Apr 10, 2026 | 4.26 | 4.74 | 4.23 | 4.69 | 4.69 | 12.20% | 15,697,782 |
| Apr 9, 2026 | 4.15 | 4.43 | 4.11 | 4.18 | 4.18 | 0.24% | 14,189,133 |
| Apr 8, 2026 | 4.25 | 4.47 | 4.09 | 4.17 | 4.17 | 6.11% | 18,901,250 |
| Apr 7, 2026 | 4.00 | 4.09 | 3.74 | 3.93 | 3.93 | -2.96% | 16,574,968 |
| Apr 6, 2026 | 4.17 | 4.24 | 3.99 | 4.05 | 4.05 | -3.34% | 13,405,825 |
| Apr 2, 2026 | 4.23 | 4.53 | 4.14 | 4.19 | 4.19 | -6.47% | 16,453,194 |
| Apr 1, 2026 | 4.52 | 4.77 | 4.26 | 4.48 | 4.48 | 2.05% | 16,699,498 |
| Mar 31, 2026 | 4.32 | 4.89 | 4.17 | 4.39 | 4.39 | -21.89% | 34,489,915 |
| Mar 30, 2026 | 5.85 | 5.96 | 5.38 | 5.62 | 5.62 | -2.43% | 11,877,600 |
| Mar 27, 2026 | 6.15 | 6.22 | 5.60 | 5.76 | 5.76 | -8.28% | 12,739,172 |
| Mar 26, 2026 | 6.50 | 6.56 | 6.15 | 6.28 | 6.28 | -5.99% | 8,269,549 |
| Mar 25, 2026 | 6.77 | 6.84 | 6.48 | 6.68 | 6.68 | 1.06% | 7,569,092 |
| Mar 24, 2026 | 6.73 | 6.98 | 6.44 | 6.61 | 6.61 | -3.36% | 8,553,586 |
| Mar 23, 2026 | 6.88 | 7.00 | 6.48 | 6.84 | 6.84 | 3.64% | 10,351,474 |
| Mar 20, 2026 | 7.71 | 7.80 | 6.48 | 6.60 | 6.60 | -14.40% | 22,775,065 |
| Mar 19, 2026 | 7.05 | 7.84 | 7.01 | 7.71 | 7.71 | 5.18% | 10,665,950 |
| Mar 18, 2026 | 7.67 | 7.82 | 7.30 | 7.33 | 7.33 | -5.91% | 11,982,201 |
| Mar 17, 2026 | 7.66 | 8.02 | 7.62 | 7.79 | 7.79 | 0.91% | 8,223,600 |
| Mar 16, 2026 | 7.85 | 8.13 | 7.70 | 7.72 | 7.72 | 1.31% | 11,959,699 |
| Mar 13, 2026 | 7.86 | 8.05 | 7.42 | 7.62 | 7.62 | -1.55% | 14,065,232 |
| Mar 12, 2026 | 8.05 | 8.16 | 7.62 | 7.74 | 7.74 | -4.91% | 8,502,314 |
| Mar 11, 2026 | 7.98 | 8.54 | 7.87 | 8.14 | 8.14 | 2.01% | 17,249,328 |
| Mar 10, 2026 | 7.18 | 8.10 | 7.18 | 7.98 | 7.98 | 11.45% | 18,310,415 |
| Mar 9, 2026 | 6.63 | 7.18 | 6.55 | 7.16 | 7.16 | 6.55% | 9,708,643 |
| 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 |