T1 Energy Inc (TE)
NYSE: TE
· Real-Time Price · USD
1.98
0.00 (0.00%)
At close: Sep 08, 2025, 3:59 PM
2.03
2.78%
Pre-market: Sep 09, 2025, 08:15 AM EDT
TE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 2.00 | 2.11 | 1.92 | 1.98 | 1.98 | 0.00% | 2,632,030 |
| 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% | 1,168,400 |
| 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% | 2,429,100 |
| Aug 21, 2025 | 1.34 | 1.49 | 1.34 | 1.48 | 1.48 | 11.28% | 1,201,400 |
| 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% | 2,751,800 |
| 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 |