T1 Energy Inc. (TE)
NYSE: TE · Real-Time Price · USD
1.380
+0.120 (9.52%)
Aug 15, 2025, 10:56 AM - Market open
T1 Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 1.36 | 1.40 | 1.33 | 1.39 | 1.39 | 2.21% | 1,566,256 |
| Jul 15, 2025 | 1.37 | 1.41 | 1.34 | 1.36 | 1.36 | -2.86% | 1,021,968 |
| Jul 14, 2025 | 1.35 | 1.42 | 1.30 | 1.40 | 1.40 | 1.45% | 1,309,726 |
| Jul 11, 2025 | 1.34 | 1.41 | 1.34 | 1.38 | 1.38 | -2.82% | 1,423,829 |
| Jul 10, 2025 | 1.45 | 1.46 | 1.38 | 1.42 | 1.42 | -4.05% | 1,108,532 |
| Jul 9, 2025 | 1.44 | 1.49 | 1.44 | 1.48 | 1.48 | -1.33% | 1,203,944 |
| Jul 8, 2025 | 1.40 | 1.50 | 1.39 | 1.50 | 1.50 | 7.14% | 1,078,768 |
| Jul 7, 2025 | 1.42 | 1.44 | 1.36 | 1.40 | 1.40 | -2.78% | 898,157 |
| Jul 3, 2025 | 1.38 | 1.47 | 1.34 | 1.44 | 1.44 | 2.13% | 1,012,624 |
| Jul 2, 2025 | 1.25 | 1.46 | 1.25 | 1.41 | 1.41 | 12.80% | 2,349,641 |
| Jul 1, 2025 | 1.20 | 1.27 | 1.16 | 1.25 | 1.25 | 1.63% | 1,399,039 |
| Jun 30, 2025 | 1.25 | 1.26 | 1.17 | 1.23 | 1.23 | -1.60% | 2,514,469 |
| Jun 27, 2025 | 1.30 | 1.32 | 1.23 | 1.25 | 1.25 | -3.85% | 2,027,133 |
| Jun 26, 2025 | 1.29 | 1.33 | 1.23 | 1.30 | 1.30 | 2.36% | 1,574,428 |
| Jun 25, 2025 | 1.35 | 1.38 | 1.26 | 1.27 | 1.27 | -7.30% | 920,492 |
| Jun 24, 2025 | 1.32 | 1.39 | 1.27 | 1.37 | 1.37 | 3.79% | 1,460,321 |
| Jun 23, 2025 | 1.36 | 1.38 | 1.27 | 1.32 | 1.32 | -2.94% | 1,393,158 |
| Jun 20, 2025 | 1.44 | 1.46 | 1.33 | 1.36 | 1.36 | -7.48% | 10,104,270 |
| Jun 18, 2025 | 1.28 | 1.48 | 1.26 | 1.47 | 1.47 | 13.95% | 2,023,538 |
| Jun 17, 2025 | 1.36 | 1.38 | 1.26 | 1.29 | 1.29 | -14.57% | 2,574,041 |
| Jun 16, 2025 | 1.45 | 1.55 | 1.41 | 1.51 | 1.51 | 13.53% | 11,746,218 |
| Jun 13, 2025 | 1.34 | 1.40 | 1.32 | 1.33 | 1.33 | -4.32% | 1,019,422 |
| Jun 12, 2025 | 1.35 | 1.44 | 1.35 | 1.39 | 1.39 | -2.11% | 864,889 |
| Jun 11, 2025 | 1.34 | 1.45 | 1.33 | 1.42 | 1.42 | 2.90% | 1,496,094 |
| Jun 10, 2025 | 1.35 | 1.39 | 1.29 | 1.38 | 1.38 | 4.55% | 1,336,423 |
| Jun 9, 2025 | 1.25 | 1.37 | 1.23 | 1.32 | 1.32 | 10.00% | 3,063,233 |
| Jun 6, 2025 | 1.09 | 1.21 | 1.09 | 1.20 | 1.20 | 12.15% | 1,254,335 |
| Jun 5, 2025 | 1.12 | 1.14 | 1.06 | 1.07 | 1.07 | -5.31% | 859,379 |
| Jun 4, 2025 | 1.10 | 1.16 | 1.10 | 1.13 | 1.13 | -0.88% | 526,017 |