NYSE : TE
T1 Energy Inc. — Price history
Industrials · Electrical Equipment & Parts · United States
Last price 2.86 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 842.20M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
T1 Energy Inc. (TE) closed at 2.56 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.82 | 2.82 | 2.49 | 2.56 | 17,033,905 | -5.19% |
| 2026-10-30 | 2.68 | 2.77 | 2.56 | 2.7 | 16,575,161 | -5.59% |
| 2026-10-29 | 2.565 | 2.91 | 2.53 | 2.86 | 27,567,775 | +8.75% |
| 2026-10-28 | 2.51 | 2.64 | 2.36 | 2.63 | 19,214,651 | +6.91% |
| 2026-10-27 | 2.19 | 2.6 | 2.171 | 2.46 | 29,944,555 | +16.04% |
| 2026-10-26 | 2.24 | 2.25 | 2.08 | 2.12 | 13,454,264 | -7.42% |
| 2026-10-23 | 2.26 | 2.32 | 2.21 | 2.29 | 12,086,468 | -0.87% |
| 2026-10-22 | 2.28 | 2.39 | 2.25 | 2.31 | 13,751,063 | -2.94% |
| 2026-10-21 | 2.55 | 2.55 | 2.36 | 2.38 | 12,028,564 | -3.64% |
| 2026-10-20 | 2.47 | 2.65 | 2.4 | 2.47 | 12,773,417 | -2.76% |
| 2026-10-19 | 2.74 | 2.75 | 2.47 | 2.54 | 13,258,815 | -3.05% |
| 2026-10-16 | 2.86 | 2.86 | 2.58 | 2.62 | 20,870,380 | -10.58% |
| 2026-10-15 | 2.75 | 2.98 | 2.63 | 2.93 | 26,162,472 | +1.03% |
| 2026-10-14 | 3.02 | 3.07 | 2.88 | 2.9 | 19,372,107 | -8.23% |
| 2026-10-13 | 3.16 | 3.22 | 3.095 | 3.16 | 12,782,762 | -1.56% |
| 2026-10-12 | 3.32 | 3.33 | 3.2 | 3.21 | 11,639,544 | -5.31% |
| 2026-10-09 | 3.49 | 3.54 | 3.32 | 3.39 | 12,968,019 | -1.45% |
| 2026-10-08 | 3.675 | 3.69 | 3.32 | 3.44 | 23,865,499 | -7.77% |
| 2026-10-07 | 3.65 | 3.73 | 3.58 | 3.73 | 11,829,619 | -1.84% |
| 2026-10-06 | 3.79 | 3.95 | 3.76 | 3.8 | 19,384,914 | +2.70% |
| 2026-10-05 | 3.91 | 3.91 | 3.6 | 3.7 | 19,621,602 | -5.61% |
| 2026-10-02 | 3.89 | 4.05 | 3.85 | 3.92 | 16,092,953 | +5.09% |
| 2026-10-01 | 3.8 | 3.85 | 3.64 | 3.73 | 15,203,950 | -3.37% |
| 2026-09-30 | 3.85 | 3.925 | 3.75 | 3.86 | 17,825,845 | +2.39% |
| 2026-09-29 | 3.67 | 3.8 | 3.52 | 3.77 | 20,613,843 | +5.60% |
| 2026-09-28 | 3.755 | 3.755 | 3.57 | 3.57 | 18,588,423 | -5.56% |
| 2026-09-25 | 3.875 | 3.916 | 3.76 | 3.78 | 28,088,529 | -0.79% |
| 2026-09-24 | 4.02 | 4.02 | 3.8 | 3.81 | 27,472,566 | -5.69% |
| 2026-09-23 | 4.33 | 4.33 | 4.03 | 4.04 | 20,702,932 | -7.34% |
| 2026-09-22 | 4.4 | 4.45 | 4.345 | 4.36 | 11,939,261 | -2.02% |
| 2026-09-21 | 4.35 | 4.52 | 4.28 | 4.45 | 16,693,249 | +6.71% |
| 2026-09-18 | 4.37 | 4.38 | 4.085 | 4.17 | 21,621,796 | -3.02% |
| 2026-09-17 | 4.2 | 4.4 | 4.2 | 4.3 | 14,637,090 | +5.13% |
| 2026-09-16 | 4.4 | 4.43 | 4 | 4.09 | 20,370,462 | -4.88% |
| 2026-09-15 | 4.38 | 4.54 | 4.21 | 4.3 | 17,567,527 | -1.60% |
| 2026-09-14 | 4.36 | 4.455 | 4.27 | 4.37 | 14,763,798 | -5.21% |
| 2026-09-11 | 4.69 | 4.79 | 4.57 | 4.61 | 14,139,392 | +0.66% |
| 2026-09-10 | 4.71 | 4.82 | 4.565 | 4.58 | 14,273,918 | -6.72% |
| 2026-09-09 | 4.995 | 5.1 | 4.745 | 4.91 | 19,871,063 | -2.96% |
| 2026-09-08 | 4.78 | 5.29 | 4.75 | 5.06 | 32,130,013 | +10.00% |
| 2026-09-04 | 4.49 | 4.655 | 4.44 | 4.6 | 14,653,321 | +1.32% |
| 2026-09-03 | 4.355 | 4.55 | 4.3 | 4.54 | 16,283,269 | +6.32% |
| 2026-09-02 | 4.24 | 4.41 | 4.075 | 4.27 | 24,326,006 | -0.23% |
| 2026-09-01 | 4.33 | 4.41 | 4.22 | 4.28 | 16,122,540 | -3.82% |
| 2026-08-31 | 4.79 | 4.79 | 4.35 | 4.45 | 22,335,821 | -7.10% |
| 2026-08-28 | 4.95 | 5.13 | 4.66 | 4.79 | 25,065,463 | -3.43% |
| 2026-08-27 | 5.045 | 5.045 | 4.77 | 4.96 | 27,701,770 | +9.98% |
| 2026-08-26 | 4.56 | 4.73 | 4.415 | 4.51 | 15,120,287 | -3.01% |
| 2026-08-25 | 4.51 | 4.76 | 4.435 | 4.65 | 19,539,194 | +7.64% |
| 2026-08-24 | 4.31 | 4.5 | 4.27 | 4.32 | 13,813,868 | -2.26% |
| 2026-08-21 | 4.43 | 4.6 | 4.31 | 4.42 | 17,667,022 | +1.38% |
| 2026-08-20 | 4.6 | 4.64 | 4.25 | 4.36 | 19,733,974 | -4.18% |
| 2026-08-19 | 4.68 | 4.69 | 4.39 | 4.55 | 22,192,186 | -2.15% |
| 2026-08-18 | 4.66 | 4.77 | 4.51 | 4.65 | 20,807,672 | -4.71% |
| 2026-08-17 | 5.17 | 5.18 | 4.86 | 4.88 | 21,068,719 | -4.50% |
| 2026-08-14 | 4.89 | 5.39 | 4.81 | 5.11 | 26,811,047 | +6.68% |
| 2026-08-13 | 4.9 | 5.169 | 4.76 | 4.79 | 22,357,822 | -2.24% |
| 2026-08-12 | 5.7 | 5.86 | 4.885 | 4.9 | 42,356,046 | -10.42% |
| 2026-08-11 | 5.47 | 5.68 | 5.315 | 5.47 | 25,554,777 | +3.01% |
| 2026-08-10 | 5.77 | 5.92 | 5.265 | 5.31 | 28,936,934 | -9.23% |
| 2026-08-07 | 5.8 | 6.29 | 5.62 | 5.85 | 55,313,731 | +5.41% |
| 2026-08-06 | 5.26 | 6.32 | 5.13 | 5.55 | 59,729,074 | +1.46% |
| 2026-08-05 | 5.28 | 5.585 | 4.72 | 5.47 | 45,217,860 | +0.74% |
| 2026-08-04 | 5.18 | 5.51 | 4.97 | 5.43 | 49,112,060 | +9.92% |
| 2026-08-03 | 4.46 | 4.99 | 4.18 | 4.94 | 55,710,985 | +18.47% |
| 2026-07-31 | 4.48 | 4.53 | 4.03 | 4.17 | 27,505,304 | -2.34% |
| 2026-07-30 | 3.56 | 4.39 | 3.495 | 4.27 | 75,585,115 | +14.78% |
| 2026-07-29 | 4.16 | 4.18 | 3.63 | 3.72 | 45,997,408 | -10.36% |
| 2026-07-28 | 4.35 | 4.37 | 3.73 | 4.15 | 51,276,710 | -15.31% |
| 2026-07-27 | 5.14 | 5.15 | 4.725 | 4.9 | 26,684,204 | -2.00% |
| 2026-07-24 | 5.705 | 5.705 | 4.87 | 5 | 30,150,721 | -11.97% |
| 2026-07-23 | 5.96 | 6.12 | 5.615 | 5.68 | 40,902,448 | -5.80% |
| 2026-07-22 | 5.96 | 6.3 | 5.94 | 6.03 | 52,107,222 | -1.15% |
| 2026-07-21 | 6.15 | 6.25 | 5.88 | 6.1 | 47,999,003 | +1.16% |
| 2026-07-20 | 5.85 | 6.07 | 5.72 | 6.03 | 51,018,818 | +3.25% |
| 2026-07-17 | 5.7 | 6.1 | 5.55 | 5.84 | 40,140,140 | -1.68% |
| 2026-07-16 | 6.45 | 6.45 | 5.76 | 5.94 | 44,763,235 | -10.81% |
| 2026-07-15 | 6.8 | 7.05 | 6.23 | 6.66 | 56,359,009 | -2.63% |
| 2026-07-14 | 6.8 | 6.95 | 6.59 | 6.84 | 33,451,112 | +4.43% |
| 2026-07-13 | 6.72 | 6.79 | 6.34 | 6.55 | 23,640,520 | -4.38% |
| 2026-07-10 | 7.12 | 7.18 | 6.77 | 6.85 | 19,162,431 | -5.65% |
| 2026-07-09 | 7.54 | 7.7 | 7.125 | 7.26 | 29,822,007 | -1.22% |
| 2026-07-08 | 6.815 | 7.415 | 6.46 | 7.35 | 37,176,745 | +5.76% |
| 2026-07-07 | 8.4 | 8.4 | 6.91 | 6.95 | 43,478,991 | -19.65% |
| 2026-07-06 | 8.58 | 9.3 | 8.35 | 8.65 | 21,922,379 | +1.05% |
| 2026-07-02 | 9.2 | 10.01 | 8.14 | 8.56 | 36,320,807 | -6.75% |
| 2026-07-01 | 9.22 | 10.08 | 8.73 | 9.18 | 30,107,806 | -3.16% |
| 2026-06-30 | 9 | 9.76 | 8.77 | 9.48 | 29,251,562 | +6.76% |
| 2026-06-29 | 8.31 | 9 | 8 | 8.88 | 23,368,767 | +8.16% |
| 2026-06-26 | 8.24 | 8.61 | 8.12 | 8.21 | 25,032,067 | -3.41% |
| 2026-06-25 | 8.81 | 9 | 8.03 | 8.5 | 20,532,122 | -0.35% |
| 2026-06-24 | 9.21 | 9.21 | 8.29 | 8.53 | 23,628,066 | -7.68% |
| 2026-06-23 | 9.595 | 10.18 | 9.22 | 9.24 | 30,610,322 | -11.15% |
| 2026-06-22 | 9.56 | 10.9 | 9.21 | 10.4 | 48,051,978 | +11.23% |
| 2026-06-18 | 9.27 | 9.61 | 8.43 | 9.35 | 62,071,151 | +3.43% |
| 2026-06-17 | 8.71 | 9.92 | 8.4 | 9.04 | 48,896,583 | +4.75% |
| 2026-06-16 | 8.79 | 8.975 | 8.26 | 8.63 | 31,618,707 | -3.25% |
| 2026-06-15 | 9.085 | 9.565 | 8.57 | 8.92 | 30,745,840 | +4.94% |
| 2026-06-12 | 8.56 | 8.93 | 8.2 | 8.5 | 30,323,057 | +0.35% |
| 2026-06-11 | 7.77 | 8.585 | 7.36 | 8.47 | 42,795,343 | +9.57% |
| 2026-06-10 | 8.315 | 8.76 | 7.64 | 7.73 | 37,703,269 | -8.63% |
| 2026-06-09 | 9.16 | 9.52 | 7.78 | 8.46 | 40,910,613 | -7.34% |
| 2026-06-08 | 10 | 10.01 | 8.95 | 9.13 | 36,557,076 | -3.18% |
| 2026-06-05 | 11.2 | 11.26 | 9.112 | 9.43 | 40,687,624 | -19.13% |
| 2026-06-04 | 11.225 | 12.49 | 10.9 | 11.66 | 41,538,783 | +1.39% |
| 2026-06-03 | 12.27 | 12.37 | 11.42 | 11.5 | 40,294,012 | -4.49% |
| 2026-06-02 | 10.31 | 12.25 | 10.27 | 12.04 | 38,275,190 | +15.66% |
| 2026-06-01 | 10.17 | 10.61 | 9.49 | 10.41 | 32,212,758 | -1.42% |
| 2026-05-29 | 10.9 | 10.99 | 9.97 | 10.56 | 31,860,326 | -2.40% |
| 2026-05-28 | 10.705 | 11.43 | 10.57 | 10.82 | 42,031,763 | -1.28% |
| 2026-05-27 | 10.6 | 11.275 | 9.68 | 10.96 | 75,111,425 | +4.88% |
| 2026-05-26 | 8.52 | 10.8 | 8.48 | 10.45 | 70,608,627 | +29.33% |
| 2026-05-22 | 8.71 | 8.74 | 7.72 | 8.08 | 61,133,209 | -7.34% |
| 2026-05-21 | 8.8 | 9.43 | 8.06 | 8.72 | 78,814,370 | +0.23% |
| 2026-05-20 | 7.25 | 9.42 | 7.22 | 8.7 | 105,039,035 | +26.45% |
| 2026-05-19 | 6.605 | 6.975 | 6.08 | 6.88 | 66,227,479 | -1.71% |
| 2026-05-18 | 6.7 | 7.18 | 6.33 | 7 | 84,709,307 | +23.46% |
| 2026-05-15 | 5.43 | 5.905 | 5.35 | 5.67 | 18,104,081 | -1.05% |
| 2026-05-14 | 5.515 | 5.75 | 5.27 | 5.73 | 16,778,115 | +2.14% |
| 2026-05-13 | 5.94 | 5.95 | 5.26 | 5.61 | 18,041,081 | -4.10% |