T1 Energy Inc (TE)
NYSE: TE
· Real-Time Price · USD
1.44
0.18 (14.29%)
At close: Aug 15, 2025, 12:45 PM
TE 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% | 2,700,274 |
| 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 | 0.00% | 888,740 |
| Aug 5, 2025 | 1.24 | 1.27 | 1.21 | 1.25 | 1.25 | 0.81% | 1,093,000 |
| Aug 4, 2025 | 1.17 | 1.28 | 1.16 | 1.24 | 1.24 | 6.90% | 1,215,300 |
| Aug 1, 2025 | 1.18 | 1.22 | 1.15 | 1.16 | 1.16 | -2.52% | 998,900 |
| 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 | 0.00% | 1,783,900 |
| 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% | 2,516,500 |
| Jul 18, 2025 | 1.51 | 1.54 | 1.47 | 1.48 | 1.48 | -1.33% | 1,267,054 |