T1 Energy Inc. TE
NYSE · United States · Producer Manufacturing
$3.73-0.13 (-3.37%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.69 | -4.40% | $3.80 | $3.85 | $3.64 | 12.48M |
| 2026-09-30 | $3.86 | +2.39% | $3.85 | $3.92 | $3.75 | 18.12M |
| 2026-09-29 | $3.77 | +5.60% | $3.67 | $3.80 | $3.52 | 20.90M |
| 2026-09-28 | $3.57 | -5.56% | $3.76 | $3.76 | $3.57 | 19.16M |
| 2026-09-25 | $3.78 | -0.79% | $3.88 | $3.92 | $3.76 | 28.27M |
| 2026-09-24 | $3.81 | -5.69% | $4.02 | $4.02 | $3.80 | 27.80M |
| 2026-09-23 | $4.04 | -7.34% | $4.33 | $4.33 | $4.03 | 21.01M |
| 2026-09-22 | $4.36 | -2.02% | $4.40 | $4.45 | $4.34 | 12.11M |
| 2026-09-21 | $4.45 | +6.71% | $4.35 | $4.52 | $4.28 | 16.88M |
| 2026-09-18 | $4.17 | -3.02% | $4.37 | $4.38 | $4.09 | 22.22M |
| 2026-09-17 | $4.30 | +5.13% | $4.20 | $4.40 | $4.20 | 15.22M |
| 2026-09-16 | $4.09 | -4.88% | $4.40 | $4.43 | $4.00 | 20.80M |
| 2026-09-15 | $4.30 | -1.60% | $4.38 | $4.54 | $4.21 | 18.29M |
| 2026-09-14 | $4.37 | -5.21% | $4.36 | $4.45 | $4.27 | 15.80M |
| 2026-09-11 | $4.61 | +0.66% | $4.69 | $4.79 | $4.57 | 14.26M |
| 2026-09-10 | $4.58 | -6.72% | $4.71 | $4.82 | $4.57 | 14.57M |
| 2026-09-09 | $4.91 | -2.96% | $4.99 | $5.10 | $4.74 | 20.09M |
| 2026-09-08 | $5.06 | +10.00% | $4.78 | $5.29 | $4.75 | 32.53M |
| 2026-09-04 | $4.60 | +1.32% | $4.49 | $4.66 | $4.44 | 14.92M |
| 2026-09-03 | $4.54 | +6.32% | $4.36 | $4.55 | $4.30 | 16.41M |
| 2026-09-02 | $4.27 | -0.23% | $4.24 | $4.41 | $4.07 | 24.59M |
| 2026-09-01 | $4.28 | -3.82% | $4.33 | $4.41 | $4.22 | 16.22M |
| 2026-08-31 | $4.45 | -7.10% | $4.79 | $4.79 | $4.35 | 22.56M |
| 2026-08-28 | $4.79 | -3.43% | $4.95 | $5.13 | $4.66 | 25.30M |
| 2026-08-27 | $4.96 | +9.98% | $5.05 | $5.05 | $4.77 | 28.27M |
| 2026-08-26 | $4.51 | -3.01% | $4.56 | $4.73 | $4.41 | 15.58M |
| 2026-08-25 | $4.65 | +7.64% | $4.51 | $4.76 | $4.43 | 19.67M |
| 2026-08-24 | $4.32 | -2.26% | $4.31 | $4.50 | $4.27 | 13.95M |
| 2026-08-21 | $4.42 | +1.38% | $4.43 | $4.60 | $4.31 | 17.84M |
| 2026-08-20 | $4.36 | -4.18% | $4.60 | $4.64 | $4.25 | 20.03M |
| 2026-08-19 | $4.55 | -2.15% | $4.68 | $4.69 | $4.39 | 22.39M |
| 2026-08-18 | $4.65 | -4.71% | $4.66 | $4.77 | $4.51 | 20.91M |
| 2026-08-17 | $4.88 | -4.50% | $5.17 | $5.18 | $4.86 | 21.30M |
| 2026-08-14 | $5.11 | +6.68% | $4.89 | $5.39 | $4.81 | 27.24M |
| 2026-08-13 | $4.79 | -2.24% | $4.90 | $5.17 | $4.76 | 22.85M |
| 2026-08-12 | $4.90 | -10.42% | $5.70 | $5.86 | $4.89 | 43.05M |
| 2026-08-11 | $5.47 | +3.01% | $5.47 | $5.68 | $5.32 | 25.87M |
| 2026-08-10 | $5.31 | -9.23% | $5.77 | $5.92 | $5.26 | 29.25M |
| 2026-08-07 | $5.85 | +5.41% | $5.80 | $6.29 | $5.62 | 55.66M |
| 2026-08-06 | $5.55 | +1.46% | $5.26 | $6.32 | $5.13 | 62.00M |
| 2026-08-05 | $5.47 | +0.74% | $5.28 | $5.59 | $4.72 | 45.92M |
| 2026-08-04 | $5.43 | +9.92% | $5.18 | $5.51 | $4.97 | 49.55M |
| 2026-08-03 | $4.94 | +18.47% | $4.46 | $4.99 | $4.18 | 56.52M |
| 2026-07-31 | $4.17 | -2.34% | $4.48 | $4.53 | $4.03 | 27.77M |
| 2026-07-30 | $4.27 | +14.78% | $3.56 | $4.39 | $3.49 | 76.14M |
| 2026-07-29 | $3.72 | -10.36% | $4.16 | $4.18 | $3.63 | 46.51M |
| 2026-07-28 | $4.15 | -15.31% | $4.35 | $4.37 | $3.73 | 51.76M |
| 2026-07-27 | $4.90 | -2.00% | $5.14 | $5.15 | $4.72 | 26.84M |
| 2026-07-24 | $5.00 | -11.97% | $5.70 | $5.70 | $4.87 | 30.69M |
| 2026-07-23 | $5.68 | -5.80% | $5.96 | $6.12 | $5.61 | 41.07M |
| 2026-07-22 | $6.03 | -1.15% | $5.96 | $6.30 | $5.94 | 52.77M |
| 2026-07-21 | $6.10 | +1.16% | $6.15 | $6.25 | $5.88 | 48.28M |
| 2026-07-20 | $6.03 | +3.25% | $5.85 | $6.07 | $5.72 | 51.10M |
| 2026-07-17 | $5.84 | -1.68% | $5.70 | $6.10 | $5.55 | 40.23M |
| 2026-07-16 | $5.94 | -10.81% | $6.45 | $6.45 | $5.76 | 44.95M |
| 2026-07-15 | $6.66 | -2.63% | $6.80 | $7.05 | $6.23 | 56.46M |
| 2026-07-14 | $6.84 | +4.43% | $6.80 | $6.95 | $6.59 | 33.57M |
| 2026-07-13 | $6.55 | -4.38% | $6.72 | $6.79 | $6.34 | 23.76M |
| 2026-07-10 | $6.85 | -5.65% | $7.12 | $7.18 | $6.77 | 19.33M |
| 2026-07-09 | $7.26 | -1.22% | $7.54 | $7.70 | $7.13 | 29.92M |
| 2026-07-08 | $7.35 | +5.76% | $6.82 | $7.41 | $6.46 | 37.44M |
| 2026-07-07 | $6.95 | -19.65% | $8.40 | $8.40 | $6.91 | 44.16M |
| 2026-07-06 | $8.65 | +1.05% | $8.58 | $9.30 | $8.35 | 22.08M |
| 2026-07-02 | $8.56 | -6.75% | $9.20 | $10.01 | $8.14 | 36.44M |
| 2026-07-01 | $9.18 | -3.16% | $9.22 | $10.08 | $8.73 | 30.45M |
| 2026-06-30 | $9.48 | +6.76% | $9.00 | $9.76 | $8.77 | 29.74M |
| 2026-06-29 | $8.88 | +8.16% | $8.31 | $9.00 | $8.00 | 23.63M |
| 2026-06-26 | $8.21 | -3.41% | $8.24 | $8.61 | $8.12 | 26.85M |
| 2026-06-25 | $8.50 | -0.35% | $8.81 | $9.00 | $8.03 | 20.72M |
| 2026-06-24 | $8.53 | -7.68% | $9.21 | $9.21 | $8.29 | 24.56M |
| 2026-06-23 | $9.24 | -11.15% | $9.60 | $10.18 | $9.22 | 31.01M |
| 2026-06-22 | $10.40 | +11.23% | $9.56 | $10.90 | $9.21 | 49.24M |
| 2026-06-18 | $9.35 | +3.43% | $9.27 | $9.61 | $8.43 | 62.79M |
| 2026-06-17 | $9.04 | +4.75% | $8.71 | $9.92 | $8.40 | 49.62M |
| 2026-06-16 | $8.63 | -3.25% | $8.79 | $8.98 | $8.26 | 32.15M |
| 2026-06-15 | $8.92 | +4.94% | $9.09 | $9.56 | $8.57 | 31.05M |
| 2026-06-12 | $8.50 | +0.35% | $8.56 | $8.93 | $8.20 | 30.59M |
| 2026-06-11 | $8.47 | +9.57% | $7.77 | $8.59 | $7.36 | 44.13M |
| 2026-06-10 | $7.73 | -8.63% | $8.31 | $8.76 | $7.64 | 38.48M |
| 2026-06-09 | $8.46 | -7.34% | $9.16 | $9.52 | $7.78 | 41.52M |
| 2026-06-08 | $9.13 | -3.18% | $10.00 | $10.01 | $8.95 | 36.87M |
| 2026-06-05 | $9.43 | -19.13% | $11.20 | $11.26 | $9.11 | 41.34M |
| 2026-06-04 | $11.66 | +1.39% | $11.23 | $12.49 | $10.90 | 41.92M |
| 2026-06-03 | $11.50 | -4.49% | $12.27 | $12.37 | $11.42 | 41.38M |
| 2026-06-02 | $12.04 | +15.66% | $10.31 | $12.25 | $10.27 | 39.00M |
| 2026-06-01 | $10.41 | -1.42% | $10.17 | $10.61 | $9.49 | 32.47M |
| 2026-05-29 | $10.56 | -2.40% | $10.90 | $10.99 | $9.97 | 32.29M |
| 2026-05-28 | $10.82 | -1.28% | $10.70 | $11.43 | $10.57 | 42.65M |
| 2026-05-27 | $10.96 | +4.88% | $10.60 | $11.27 | $9.68 | 78.55M |
| 2026-05-26 | $10.45 | +29.33% | $8.52 | $10.80 | $8.48 | 73.15M |