T1 Energy Inc (TE)
NYSE: TE
· Real-Time Price · USD
2.52
0.16 (6.78%)
At close: Oct 03, 2025, 3:59 PM
2.61
3.37%
Pre-market: Oct 06, 2025, 08:00 AM EDT
TE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.38 | 2.54 | 2.36 | 2.53 | 2.53 | 7.20% | 3,194,623 |
| Oct 2, 2025 | 2.41 | 2.41 | 2.29 | 2.36 | 2.36 | -1.26% | 1,871,697 |
| Oct 1, 2025 | 2.17 | 2.42 | 2.17 | 2.39 | 2.39 | 9.63% | 3,070,400 |
| Sep 30, 2025 | 2.31 | 2.36 | 2.07 | 2.18 | 2.18 | -6.44% | 3,161,902 |
| Sep 29, 2025 | 2.22 | 2.46 | 2.20 | 2.33 | 2.33 | 5.91% | 3,561,300 |
| Sep 26, 2025 | 2.23 | 2.27 | 2.14 | 2.20 | 2.20 | -3.08% | 1,961,138 |
| Sep 25, 2025 | 2.13 | 2.34 | 2.07 | 2.27 | 2.27 | 3.18% | 5,058,100 |
| Sep 24, 2025 | 1.90 | 2.27 | 1.87 | 2.20 | 2.20 | 19.57% | 6,069,800 |
| Sep 23, 2025 | 2.00 | 2.03 | 1.83 | 1.84 | 1.84 | -9.36% | 2,554,216 |
| Sep 22, 2025 | 1.94 | 2.03 | 1.85 | 2.03 | 2.03 | 4.10% | 2,319,800 |
| Sep 19, 2025 | 1.89 | 2.01 | 1.85 | 1.95 | 1.95 | 4.84% | 2,676,100 |
| Sep 18, 2025 | 1.79 | 1.88 | 1.76 | 1.86 | 1.86 | 5.08% | 1,082,400 |
| Sep 17, 2025 | 1.80 | 1.85 | 1.74 | 1.77 | 1.77 | 1.14% | 1,568,325 |
| Sep 16, 2025 | 1.76 | 1.79 | 1.70 | 1.75 | 1.75 | -1.69% | 1,154,356 |
| Sep 15, 2025 | 1.88 | 1.88 | 1.77 | 1.78 | 1.78 | -4.30% | 1,424,800 |
| Sep 12, 2025 | 1.90 | 1.90 | 1.80 | 1.86 | 1.86 | -1.06% | 1,062,636 |
| Sep 11, 2025 | 1.85 | 1.98 | 1.85 | 1.88 | 1.88 | 0.53% | 1,216,040 |
| Sep 10, 2025 | 1.94 | 1.99 | 1.84 | 1.87 | 1.87 | -3.61% | 1,345,638 |
| Sep 9, 2025 | 2.00 | 2.00 | 1.91 | 1.94 | 1.94 | -2.02% | 1,410,816 |
| Sep 8, 2025 | 2.00 | 2.11 | 1.92 | 1.98 | 1.98 | 0.00% | 2,641,300 |
Page 1 of 72