T1 Energy Inc. Common Stock (TE)
4.6100
+0.0300 (0.66%)
NYSE· Last Trade: Sep 13th, 8:42 AM EDT
Historical Prices For T1 Energy Inc. Common Stock (TE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/11/2026 | 4.69 | 4.79 | 4.57 | 4.61 | 14,260,725 | 4.61 |
| 9/10/2026 | 4.71 | 4.82 | 4.57 | 4.58 | 14,521,382 | 4.58 |
| 9/09/2026 | 4.99 | 5.10 | 4.75 | 4.91 | 20,079,336 | 4.91 |
| 9/08/2026 | 4.78 | 5.29 | 4.75 | 5.06 | 32,486,020 | 5.06 |
| 9/04/2026 | 4.49 | 4.66 | 4.44 | 4.60 | 14,917,375 | 4.60 |
| 9/03/2026 | 4.36 | 4.55 | 4.30 | 4.54 | 16,391,213 | 4.54 |
| 9/02/2026 | 4.24 | 4.41 | 4.08 | 4.27 | 24,553,129 | 4.27 |
| 9/01/2026 | 4.33 | 4.41 | 4.22 | 4.28 | 16,189,138 | 4.28 |
| 8/31/2026 | 4.79 | 4.79 | 4.35 | 4.45 | 22,534,780 | 4.45 |
| 8/28/2026 | 4.95 | 5.13 | 4.66 | 4.79 | 25,299,493 | 4.79 |
| 8/27/2026 | 5.04 | 5.04 | 4.77 | 4.96 | 28,188,295 | 4.96 |
| 8/26/2026 | 4.56 | 4.73 | 4.42 | 4.51 | 15,546,626 | 4.51 |
| 8/25/2026 | 4.51 | 4.76 | 4.43 | 4.65 | 19,662,023 | 4.65 |
| 8/24/2026 | 4.31 | 4.50 | 4.27 | 4.32 | 13,918,657 | 4.32 |
| 8/21/2026 | 4.43 | 4.60 | 4.31 | 4.42 | 17,843,527 | 4.42 |
| 8/20/2026 | 4.60 | 4.64 | 4.25 | 4.36 | 19,932,409 | 4.36 |
| 8/19/2026 | 4.68 | 4.69 | 4.39 | 4.55 | 22,356,789 | 4.55 |
| 8/18/2026 | 4.66 | 4.77 | 4.51 | 4.65 | 20,887,591 | 4.65 |
| 8/17/2026 | 5.17 | 5.18 | 4.86 | 4.88 | 21,272,555 | 4.88 |
| 8/14/2026 | 4.89 | 5.39 | 4.81 | 5.11 | 27,242,267 | 5.11 |
| 8/13/2026 | 4.90 | 5.17 | 4.76 | 4.79 | 22,806,219 | 4.79 |
| 8/12/2026 | 5.70 | 5.86 | 4.88 | 4.90 | 42,978,948 | 4.90 |
| 8/11/2026 | 5.47 | 5.68 | 5.32 | 5.47 | 25,809,345 | 5.47 |
| 8/10/2026 | 5.77 | 5.92 | 5.26 | 5.31 | 29,214,414 | 5.31 |
| 8/07/2026 | 5.80 | 6.29 | 5.62 | 5.85 | 55,655,638 | 5.85 |
| 8/06/2026 | 5.26 | 6.32 | 5.13 | 5.55 | 61,855,822 | 5.55 |
| 8/05/2026 | 5.28 | 5.58 | 4.72 | 5.47 | 45,856,478 | 5.47 |
| 8/04/2026 | 5.18 | 5.51 | 4.97 | 5.43 | 49,518,584 | 5.43 |
| 8/03/2026 | 4.46 | 4.99 | 4.18 | 4.94 | 56,567,260 | 4.94 |
| 7/31/2026 | 4.48 | 4.53 | 4.03 | 4.17 | 27,770,253 | 4.17 |
| 7/30/2026 | 3.56 | 4.39 | 3.50 | 4.27 | 76,000,393 | 4.27 |
| 7/29/2026 | 4.16 | 4.18 | 3.63 | 3.72 | 46,447,759 | 3.72 |
| 7/28/2026 | 4.35 | 4.37 | 3.73 | 4.15 | 51,697,110 | 4.15 |
| 7/27/2026 | 5.14 | 5.15 | 4.72 | 4.90 | 27,407,997 | 4.90 |
| 7/24/2026 | 5.71 | 5.71 | 4.87 | 5.00 | 30,692,872 | 5.00 |
| 7/23/2026 | 5.96 | 6.12 | 5.62 | 5.68 | 41,043,641 | 5.68 |
| 7/22/2026 | 5.96 | 6.30 | 5.94 | 6.03 | 52,742,883 | 6.03 |
| 7/21/2026 | 6.15 | 6.25 | 5.88 | 6.10 | 48,257,285 | 6.10 |
| 7/20/2026 | 5.85 | 6.07 | 5.72 | 6.03 | 51,086,026 | 6.03 |
| 7/17/2026 | 5.70 | 6.10 | 5.55 | 5.84 | 40,229,025 | 5.84 |
| 7/16/2026 | 6.45 | 6.45 | 5.76 | 5.94 | 44,905,212 | 5.94 |
| 7/15/2026 | 6.80 | 7.05 | 6.23 | 6.66 | 56,431,625 | 6.66 |
| 7/14/2026 | 6.80 | 6.95 | 6.59 | 6.84 | 33,539,122 | 6.84 |
| 7/13/2026 | 6.72 | 6.79 | 6.34 | 6.55 | 23,737,786 | 6.55 |
| 7/10/2026 | 7.12 | 7.18 | 6.77 | 6.85 | 19,327,847 | 6.85 |
| 7/09/2026 | 7.54 | 7.70 | 7.13 | 7.26 | 29,909,059 | 7.26 |
| 7/08/2026 | 6.82 | 7.42 | 6.46 | 7.35 | 37,413,834 | 7.35 |
| 7/07/2026 | 8.40 | 8.40 | 6.91 | 6.95 | 43,949,331 | 6.95 |
| 7/06/2026 | 8.58 | 9.30 | 8.35 | 8.65 | 22,059,626 | 8.65 |
| 7/02/2026 | 9.20 | 10.01 | 8.14 | 8.56 | 36,688,591 | 8.56 |
| 7/01/2026 | 9.22 | 10.08 | 8.73 | 9.18 | 30,397,494 | 9.18 |
| 6/30/2026 | 9.00 | 9.76 | 8.77 | 9.48 | 29,645,341 | 9.48 |
| 6/29/2026 | 8.31 | 9.00 | 8.00 | 8.88 | 23,611,555 | 8.88 |
| 6/26/2026 | 8.24 | 8.61 | 8.12 | 8.21 | 26,853,959 | 8.21 |
| 6/25/2026 | 8.81 | 9.00 | 8.03 | 8.50 | 20,652,075 | 8.50 |
| 6/24/2026 | 9.21 | 9.21 | 8.29 | 8.53 | 24,473,540 | 8.53 |
| 6/23/2026 | 9.60 | 10.18 | 9.22 | 9.24 | 30,874,811 | 9.24 |
| 6/22/2026 | 9.56 | 10.90 | 9.21 | 10.40 | 49,157,335 | 10.40 |
| 6/18/2026 | 9.27 | 9.61 | 8.43 | 9.35 | 62,794,001 | 9.35 |
| 6/17/2026 | 8.71 | 9.92 | 8.40 | 9.04 | 49,465,628 | 9.04 |
| 6/16/2026 | 8.79 | 8.97 | 8.26 | 8.63 | 32,128,203 | 8.63 |
| 6/15/2026 | 9.09 | 9.56 | 8.57 | 8.92 | 30,966,969 | 8.92 |