TE Historical Prices
T1 Energy Inc. · daily open, high, low, close & volume
Trading days
249
Period high
12.49
Period low
1.60
Period change
-39.94%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.98 | 1.98 | 1.60 | 1.91 | -3.05% | 43,159,982 |
| Nov 12, 2026 | 1.84 | 2.22 | 1.68 | 1.97 | -7.51% | 42,443,121 |
| Nov 11, 2026 | 2.17 | 2.26 | 2.09 | 2.13 | +2.90% | 31,944,125 |
| Nov 10, 2026 | 2.21 | 2.25 | 2.01 | 2.07 | -9.61% | 18,178,935 |
| Nov 9, 2026 | 2.33 | 2.36 | 2.21 | 2.29 | -2.97% | 22,912,268 |
| Nov 6, 2026 | 2.42 | 2.48 | 2.30 | 2.36 | +3.51% | 19,683,228 |
| Nov 5, 2026 | 2.59 | 2.63 | 2.06 | 2.28 | -16.48% | 35,889,949 |
| Nov 4, 2026 | 3.25 | 3.38 | 2.71 | 2.73 | -3.53% | 44,859,074 |
| Nov 3, 2026 | 2.64 | 2.90 | 2.62 | 2.83 | +10.55% | 25,451,821 |
| Nov 2, 2026 | 2.82 | 2.82 | 2.49 | 2.56 | -5.19% | 17,033,780 |
| Oct 30, 2026 | 2.68 | 2.77 | 2.56 | 2.70 | -5.59% | 16,575,162 |
| Oct 29, 2026 | 2.56 | 2.91 | 2.53 | 2.86 | +8.75% | 27,567,775 |
| Oct 28, 2026 | 2.51 | 2.64 | 2.36 | 2.63 | +6.91% | 19,214,652 |
| Oct 27, 2026 | 2.19 | 2.60 | 2.17 | 2.46 | +16.04% | 29,944,555 |
| Oct 26, 2026 | 2.24 | 2.25 | 2.08 | 2.12 | -7.42% | 13,454,264 |
| Oct 23, 2026 | 2.26 | 2.32 | 2.21 | 2.29 | -0.87% | 12,086,469 |
| Oct 22, 2026 | 2.28 | 2.39 | 2.25 | 2.31 | -2.94% | 13,751,064 |
| Oct 21, 2026 | 2.55 | 2.55 | 2.36 | 2.38 | -3.64% | 12,028,565 |
| Oct 20, 2026 | 2.47 | 2.65 | 2.40 | 2.47 | -2.76% | 12,773,418 |
| Oct 19, 2026 | 2.74 | 2.75 | 2.47 | 2.54 | -3.05% | 13,258,816 |
| Oct 16, 2026 | 2.86 | 2.86 | 2.58 | 2.62 | -10.58% | 21,040,250 |
| Oct 15, 2026 | 2.75 | 2.98 | 2.63 | 2.93 | +1.03% | 26,521,701 |
| Oct 14, 2026 | 3.02 | 3.07 | 2.88 | 2.90 | -8.23% | 20,063,528 |
| Oct 13, 2026 | 3.16 | 3.22 | 3.10 | 3.16 | -1.56% | 12,913,864 |
| Oct 12, 2026 | 3.32 | 3.33 | 3.20 | 3.21 | -5.31% | 11,763,029 |
| Oct 9, 2026 | 3.49 | 3.54 | 3.32 | 3.39 | -1.45% | 13,058,612 |
| Oct 8, 2026 | 3.67 | 3.69 | 3.32 | 3.44 | -7.77% | 24,221,142 |
| Oct 7, 2026 | 3.65 | 3.73 | 3.58 | 3.73 | -1.84% | 11,965,265 |
| Oct 6, 2026 | 3.79 | 3.95 | 3.76 | 3.80 | +2.70% | 19,792,298 |
| Oct 5, 2026 | 3.91 | 3.91 | 3.60 | 3.70 | -5.61% | 19,806,158 |
| Oct 2, 2026 | 3.89 | 4.05 | 3.85 | 3.92 | +5.09% | 16,405,073 |
| Oct 1, 2026 | 3.80 | 3.85 | 3.64 | 3.73 | -3.37% | 15,528,766 |
| Sep 30, 2026 | 3.85 | 3.92 | 3.75 | 3.86 | +2.39% | 18,223,587 |
| Sep 29, 2026 | 3.67 | 3.80 | 3.52 | 3.77 | +5.60% | 20,900,005 |
| Sep 28, 2026 | 3.75 | 3.75 | 3.57 | 3.57 | -5.56% | 19,159,923 |
| Sep 25, 2026 | 3.88 | 3.92 | 3.76 | 3.78 | -0.79% | 28,266,437 |
| Sep 24, 2026 | 4.02 | 4.02 | 3.80 | 3.81 | -5.69% | 27,803,284 |
| Sep 23, 2026 | 4.33 | 4.33 | 4.03 | 4.04 | -7.34% | 21,013,898 |
| Sep 22, 2026 | 4.40 | 4.45 | 4.34 | 4.36 | -2.02% | 12,106,507 |
| Sep 21, 2026 | 4.35 | 4.52 | 4.28 | 4.45 | +6.71% | 16,883,639 |
| Sep 18, 2026 | 4.37 | 4.38 | 4.08 | 4.17 | -3.02% | 22,223,495 |
| Sep 17, 2026 | 4.20 | 4.40 | 4.20 | 4.30 | +5.13% | 15,224,869 |
| Sep 16, 2026 | 4.40 | 4.43 | 4.00 | 4.09 | -4.88% | 20,802,572 |
| Sep 15, 2026 | 4.38 | 4.54 | 4.21 | 4.30 | -1.60% | 18,291,076 |
| Sep 14, 2026 | 4.36 | 4.46 | 4.27 | 4.37 | -5.21% | 15,800,969 |
| Sep 11, 2026 | 4.69 | 4.79 | 4.57 | 4.61 | +0.66% | 14,260,711 |
| Sep 10, 2026 | 4.71 | 4.82 | 4.57 | 4.58 | -6.72% | 14,573,527 |
| Sep 9, 2026 | 5.00 | 5.10 | 4.75 | 4.91 | -2.96% | 20,094,832 |
| Sep 8, 2026 | 4.78 | 5.29 | 4.75 | 5.06 | +10.00% | 32,464,050 |
| Sep 4, 2026 | 4.49 | 4.66 | 4.44 | 4.60 | +1.32% | 14,917,397 |
| Sep 3, 2026 | 4.36 | 4.55 | 4.30 | 4.54 | +6.32% | 16,409,216 |
| Sep 2, 2026 | 4.24 | 4.41 | 4.08 | 4.27 | -4.04% | 24,588,044 |
| Aug 31, 2026 | 4.79 | 4.79 | 4.35 | 4.45 | -7.10% | 22,564,334 |
| Aug 28, 2026 | 4.95 | 5.13 | 4.66 | 4.79 | -3.43% | 25,299,463 |
| Aug 27, 2026 | 5.04 | 5.04 | 4.77 | 4.96 | +9.98% | 28,265,427 |
| Aug 26, 2026 | 4.56 | 4.73 | 4.42 | 4.51 | -3.01% | 15,576,750 |
| Aug 25, 2026 | 4.51 | 4.76 | 4.43 | 4.65 | +7.64% | 19,673,912 |
| Aug 24, 2026 | 4.31 | 4.50 | 4.27 | 4.32 | -2.26% | 13,949,210 |
| Aug 21, 2026 | 4.43 | 4.60 | 4.31 | 4.42 | +1.38% | 17,843,506 |
| Aug 20, 2026 | 4.60 | 4.64 | 4.25 | 4.36 | -4.18% | 20,031,857 |
| Aug 19, 2026 | 4.68 | 4.69 | 4.39 | 4.55 | -2.15% | 22,389,776 |
| Aug 18, 2026 | 4.66 | 4.77 | 4.51 | 4.65 | -4.71% | 20,906,882 |
| Aug 17, 2026 | 5.17 | 5.18 | 4.86 | 4.88 | -4.50% | 21,301,260 |
| Aug 14, 2026 | 4.89 | 5.39 | 4.81 | 5.11 | +6.68% | 27,242,255 |
| Aug 13, 2026 | 4.90 | 5.17 | 4.76 | 4.79 | -2.24% | 22,848,674 |
| Aug 12, 2026 | 5.70 | 5.86 | 4.88 | 4.90 | -10.42% | 43,047,668 |
| Aug 11, 2026 | 5.47 | 5.68 | 5.32 | 5.47 | +3.01% | 25,867,333 |
| Aug 10, 2026 | 5.77 | 5.92 | 5.26 | 5.31 | -9.23% | 29,251,984 |
| Aug 7, 2026 | 5.80 | 6.29 | 5.62 | 5.85 | +5.41% | 55,655,300 |
| Aug 6, 2026 | 5.26 | 6.32 | 5.13 | 5.55 | +1.46% | 62,003,592 |
| Aug 5, 2026 | 5.28 | 5.58 | 4.72 | 5.47 | +0.74% | 45,887,989 |
| Aug 4, 2026 | 5.18 | 5.51 | 4.97 | 5.43 | +9.92% | 49,551,980 |
| Aug 3, 2026 | 4.46 | 4.99 | 4.18 | 4.94 | +18.47% | 56,649,676 |
| Jul 31, 2026 | 4.48 | 4.53 | 4.03 | 4.17 | -2.34% | 27,770,226 |
| Jul 30, 2026 | 3.56 | 4.39 | 3.50 | 4.27 | +14.78% | 76,144,656 |
| Jul 29, 2026 | 4.16 | 4.18 | 3.63 | 3.72 | -10.36% | 46,507,252 |
| Jul 28, 2026 | 4.35 | 4.37 | 3.73 | 4.15 | -15.31% | 51,622,932 |
| Jul 27, 2026 | 5.14 | 5.15 | 4.72 | 4.90 | -2.00% | 27,424,850 |
| Jul 24, 2026 | 5.71 | 5.71 | 4.87 | 5.00 | -11.97% | 30,692,847 |
| Jul 23, 2026 | 5.96 | 6.12 | 5.62 | 5.68 | -5.80% | 41,066,423 |
| Jul 22, 2026 | 5.96 | 6.30 | 5.94 | 6.03 | -1.15% | 52,770,293 |
| Jul 21, 2026 | 6.15 | 6.25 | 5.88 | 6.10 | +1.16% | 48,280,818 |
| Jul 20, 2026 | 5.85 | 6.07 | 5.72 | 6.03 | +3.25% | 51,098,343 |
| Jul 17, 2026 | 5.70 | 6.10 | 5.55 | 5.84 | -1.68% | 40,229,017 |
| Jul 16, 2026 | 6.45 | 6.45 | 5.76 | 5.94 | -10.81% | 44,953,500 |
| Jul 15, 2026 | 6.80 | 7.05 | 6.23 | 6.66 | -2.63% | 56,456,752 |
| Jul 14, 2026 | 6.80 | 6.95 | 6.59 | 6.84 | +4.43% | 33,565,354 |
| Jul 13, 2026 | 6.72 | 6.79 | 6.34 | 6.55 | -4.38% | 23,760,021 |
| Jul 10, 2026 | 7.12 | 7.18 | 6.77 | 6.85 | -5.65% | 19,327,834 |
| Jul 9, 2026 | 7.54 | 7.70 | 7.13 | 7.26 | -1.22% | 29,918,118 |
| Jul 8, 2026 | 6.82 | 7.42 | 6.46 | 7.35 | +5.76% | 37,440,809 |
| Jul 7, 2026 | 8.40 | 8.40 | 6.91 | 6.95 | -19.65% | 44,161,416 |
| Jul 6, 2026 | 8.58 | 9.30 | 8.35 | 8.65 | +1.05% | 22,083,250 |
| Jul 2, 2026 | 9.20 | 10.01 | 8.14 | 8.56 | -6.75% | 36,688,579 |
| Jul 1, 2026 | 9.22 | 10.08 | 8.73 | 9.18 | -3.16% | 30,452,704 |
| Jun 30, 2026 | 9.00 | 9.76 | 8.77 | 9.48 | +6.76% | 29,735,156 |
| Jun 29, 2026 | 8.31 | 9.00 | 8.00 | 8.88 | +8.16% | 23,629,381 |
| Jun 26, 2026 | 8.24 | 8.61 | 8.12 | 8.21 | -3.41% | 26,853,935 |
| Jun 25, 2026 | 8.81 | 9.00 | 8.03 | 8.50 | -0.35% | 20,716,078 |
| Jun 24, 2026 | 9.21 | 9.21 | 8.29 | 8.53 | -7.68% | 24,563,068 |
| Jun 23, 2026 | 9.60 | 10.18 | 9.22 | 9.24 | -11.15% | 31,012,089 |
| Jun 22, 2026 | 9.56 | 10.90 | 9.21 | 10.40 | +11.23% | 49,243,652 |
| Jun 18, 2026 | 9.27 | 9.61 | 8.43 | 9.35 | +3.43% | 62,793,982 |
| Jun 17, 2026 | 8.71 | 9.92 | 8.40 | 9.04 | +4.75% | 49,616,354 |
| Jun 16, 2026 | 8.79 | 8.97 | 8.26 | 8.63 | -3.25% | 32,149,112 |
| Jun 15, 2026 | 9.09 | 9.56 | 8.57 | 8.92 | +4.94% | 31,050,754 |
| Jun 12, 2026 | 8.56 | 8.93 | 8.20 | 8.50 | +0.35% | 30,587,627 |
| Jun 11, 2026 | 7.77 | 8.59 | 7.36 | 8.47 | +9.57% | 44,126,147 |
| Jun 10, 2026 | 8.31 | 8.76 | 7.64 | 7.73 | -8.63% | 38,483,261 |
| Jun 9, 2026 | 9.16 | 9.52 | 7.78 | 8.46 | -7.34% | 41,517,738 |
| Jun 8, 2026 | 10.00 | 10.01 | 8.95 | 9.13 | -3.18% | 36,868,209 |
| Jun 5, 2026 | 11.20 | 11.26 | 9.11 | 9.43 | -19.13% | 41,342,493 |
| Jun 4, 2026 | 11.22 | 12.49 | 10.90 | 11.66 | +1.39% | 41,915,241 |
| Jun 3, 2026 | 12.27 | 12.37 | 11.42 | 11.50 | -4.49% | 41,383,705 |
| Jun 2, 2026 | 10.31 | 12.25 | 10.27 | 12.04 | +15.66% | 38,998,421 |
| Jun 1, 2026 | 10.17 | 10.61 | 9.49 | 10.41 | -1.42% | 32,474,805 |
| May 29, 2026 | 10.90 | 10.99 | 9.97 | 10.56 | -2.40% | 32,287,984 |
| May 28, 2026 | 10.71 | 11.43 | 10.57 | 10.82 | -1.28% | 42,645,553 |
| May 27, 2026 | 10.60 | 11.28 | 9.68 | 10.96 | +4.88% | 78,551,350 |
| May 26, 2026 | 8.52 | 10.80 | 8.48 | 10.45 | +29.33% | 73,145,298 |
| May 22, 2026 | 8.71 | 8.74 | 7.72 | 8.08 | -7.34% | 62,714,488 |
| May 21, 2026 | 8.80 | 9.43 | 8.06 | 8.72 | +0.23% | 79,357,991 |
| May 20, 2026 | 7.25 | 9.42 | 7.22 | 8.70 | +26.45% | 106,933,768 |
| May 19, 2026 | 6.61 | 6.97 | 6.08 | 6.88 | -1.71% | 67,082,692 |
| May 18, 2026 | 6.70 | 7.18 | 6.33 | 7.00 | +23.46% | 87,992,843 |
| May 15, 2026 | 5.43 | 5.91 | 5.35 | 5.67 | -1.05% | 18,203,663 |
| May 14, 2026 | 5.51 | 5.75 | 5.27 | 5.73 | +2.14% | 16,778,116 |
| May 13, 2026 | 5.94 | 5.95 | 5.26 | 5.61 | -4.10% | 18,041,081 |
| May 12, 2026 | 6.50 | 6.51 | 5.50 | 5.85 | -3.15% | 37,096,450 |
| May 11, 2026 | 5.98 | 6.58 | 5.98 | 6.04 | -1.95% | 18,426,334 |
| May 8, 2026 | 5.27 | 6.17 | 5.26 | 6.16 | +19.61% | 18,277,893 |
| May 7, 2026 | 5.28 | 5.32 | 5.02 | 5.15 | -2.28% | 10,600,602 |
| May 6, 2026 | 5.37 | 5.38 | 5.13 | 5.27 | -1.31% | 10,411,697 |
| May 5, 2026 | 5.20 | 5.47 | 5.09 | 5.34 | +4.71% | 14,981,866 |
| May 4, 2026 | 5.15 | 5.23 | 4.94 | 5.10 | -0.97% | 10,684,434 |
| May 1, 2026 | 4.77 | 5.16 | 4.65 | 5.15 | +7.29% | 9,582,719 |
| Apr 30, 2026 | 4.91 | 4.97 | 4.74 | 4.80 | -1.84% | 10,439,416 |
| Apr 29, 2026 | 4.85 | 4.92 | 4.59 | 4.89 | -0.20% | 9,211,063 |
| Apr 28, 2026 | 5.25 | 5.25 | 4.88 | 4.90 | -7.72% | 13,248,312 |
| Apr 27, 2026 | 5.27 | 5.42 | 5.06 | 5.31 | +0.38% | 9,838,170 |
| Apr 24, 2026 | 5.49 | 5.58 | 5.16 | 5.29 | -1.86% | 9,941,099 |
| Apr 23, 2026 | 5.36 | 5.57 | 5.14 | 5.39 | +0.00% | 15,763,714 |
| Apr 22, 2026 | 5.24 | 5.80 | 5.01 | 5.39 | +5.89% | 27,678,210 |
| Apr 21, 2026 | 5.02 | 5.18 | 4.73 | 5.09 | +2.21% | 16,670,531 |
| Apr 20, 2026 | 4.94 | 5.07 | 4.84 | 4.98 | -0.99% | 12,073,945 |
| Apr 17, 2026 | 5.14 | 5.35 | 4.98 | 5.03 | +0.80% | 28,680,163 |
| Apr 16, 2026 | 5.35 | 5.41 | 4.97 | 4.99 | -6.55% | 16,863,437 |
| Apr 15, 2026 | 4.92 | 5.34 | 4.79 | 5.34 | +9.88% | 44,110,620 |
| Apr 14, 2026 | 4.60 | 4.99 | 4.35 | 4.86 | -4.89% | 41,330,647 |
| Apr 13, 2026 | 4.64 | 5.33 | 4.62 | 5.11 | +8.96% | 15,299,088 |
| Apr 10, 2026 | 4.26 | 4.74 | 4.23 | 4.69 | +12.20% | 16,081,750 |
| Apr 9, 2026 | 4.15 | 4.43 | 4.11 | 4.18 | +0.24% | 14,294,995 |
| Apr 8, 2026 | 4.25 | 4.47 | 4.09 | 4.17 | +6.11% | 18,920,053 |
| Apr 7, 2026 | 4.00 | 4.09 | 3.74 | 3.93 | -2.96% | 16,936,462 |
| Apr 6, 2026 | 4.17 | 4.24 | 3.99 | 4.05 | -3.34% | 13,482,903 |
| Apr 2, 2026 | 4.23 | 4.53 | 4.14 | 4.19 | -6.47% | 16,574,014 |
| Apr 1, 2026 | 4.52 | 4.77 | 4.25 | 4.48 | +2.05% | 16,799,756 |
| Mar 31, 2026 | 4.32 | 4.88 | 4.17 | 4.39 | -21.89% | 34,692,838 |
| Mar 30, 2026 | 5.85 | 5.96 | 5.38 | 5.62 | -2.43% | 11,966,078 |
| Mar 27, 2026 | 6.15 | 6.22 | 5.60 | 5.76 | -8.28% | 12,836,967 |
| Mar 26, 2026 | 6.50 | 6.56 | 6.15 | 6.28 | -5.99% | 8,307,859 |
| Mar 25, 2026 | 6.77 | 6.84 | 6.48 | 6.68 | +1.06% | 7,602,306 |
| Mar 24, 2026 | 6.73 | 6.98 | 6.44 | 6.61 | -3.36% | 9,013,035 |
| Mar 23, 2026 | 6.88 | 7.00 | 6.48 | 6.84 | +3.64% | 10,396,035 |
| Mar 20, 2026 | 7.71 | 7.80 | 6.48 | 6.60 | -14.40% | 23,155,517 |
| Mar 19, 2026 | 7.05 | 7.84 | 7.01 | 7.71 | +5.18% | 10,799,916 |
| Mar 18, 2026 | 7.67 | 7.82 | 7.30 | 7.33 | -5.91% | 12,363,349 |
| Mar 17, 2026 | 7.66 | 8.02 | 7.62 | 7.79 | +0.91% | 8,512,156 |
| Mar 16, 2026 | 7.85 | 8.13 | 7.70 | 7.72 | +1.31% | 12,153,762 |
| Mar 13, 2026 | 7.86 | 8.05 | 7.42 | 7.62 | -1.55% | 14,259,869 |
| Mar 12, 2026 | 8.05 | 8.16 | 7.62 | 7.74 | -4.91% | 8,688,791 |
| Mar 11, 2026 | 7.98 | 8.54 | 7.87 | 8.14 | +2.01% | 17,378,349 |
| Mar 10, 2026 | 7.17 | 8.10 | 7.17 | 7.98 | +11.45% | 18,468,738 |
| Mar 9, 2026 | 6.63 | 7.18 | 6.55 | 7.16 | +6.55% | 9,791,828 |
| Mar 6, 2026 | 6.55 | 7.05 | 6.45 | 6.72 | -1.32% | 8,570,548 |
| Mar 5, 2026 | 6.93 | 7.09 | 6.56 | 6.81 | -4.08% | 11,491,787 |
| Mar 4, 2026 | 6.64 | 7.22 | 6.61 | 7.10 | +9.06% | 12,147,661 |
| Mar 3, 2026 | 6.41 | 6.78 | 6.34 | 6.51 | -4.82% | 12,765,307 |
| Mar 2, 2026 | 5.96 | 6.98 | 5.94 | 6.84 | +11.04% | 16,414,167 |
| Feb 27, 2026 | 6.80 | 6.94 | 5.75 | 6.16 | -15.50% | 23,958,428 |
| Feb 26, 2026 | 7.05 | 7.37 | 6.75 | 7.29 | +0.97% | 14,709,561 |
| Feb 25, 2026 | 7.42 | 7.76 | 7.16 | 7.22 | +1.83% | 21,490,981 |
| Feb 24, 2026 | 6.27 | 7.11 | 6.09 | 7.09 | +12.72% | 16,710,159 |
| Feb 23, 2026 | 6.20 | 6.36 | 6.04 | 6.29 | +1.29% | 10,607,504 |
| Feb 20, 2026 | 6.24 | 6.58 | 6.02 | 6.21 | -1.58% | 17,342,262 |
| Feb 19, 2026 | 6.32 | 6.69 | 6.00 | 6.31 | -2.32% | 15,246,978 |
| Feb 18, 2026 | 6.27 | 6.61 | 6.12 | 6.46 | +0.31% | 15,124,994 |
| Feb 17, 2026 | 6.25 | 6.65 | 6.12 | 6.44 | +5.23% | 19,386,199 |
| Feb 13, 2026 | 6.21 | 6.43 | 5.92 | 6.12 | -1.45% | 14,595,847 |
| Feb 12, 2026 | 6.82 | 6.83 | 5.92 | 6.21 | -9.34% | 23,245,355 |
| Feb 11, 2026 | 7.86 | 7.94 | 6.58 | 6.85 | -8.79% | 25,260,877 |
| Feb 10, 2026 | 7.61 | 7.88 | 7.25 | 7.51 | -1.70% | 17,611,146 |
| Feb 9, 2026 | 8.25 | 8.25 | 7.62 | 7.64 | -7.62% | 17,447,402 |
| Feb 6, 2026 | 7.63 | 8.28 | 7.24 | 8.27 | +13.76% | 20,321,756 |
| Feb 5, 2026 | 7.40 | 8.04 | 7.25 | 7.27 | -5.95% | 22,558,520 |
| Feb 4, 2026 | 9.26 | 9.31 | 7.21 | 7.73 | -14.96% | 31,171,765 |
| Feb 3, 2026 | 9.02 | 9.43 | 8.44 | 9.09 | +4.97% | 19,977,635 |
| Feb 2, 2026 | 8.41 | 9.26 | 8.30 | 8.66 | +3.96% | 18,373,348 |
| Jan 30, 2026 | 8.70 | 9.44 | 8.23 | 8.33 | -6.19% | 16,306,666 |
| Jan 29, 2026 | 9.28 | 9.33 | 8.33 | 8.88 | -6.43% | 24,017,479 |
| Jan 28, 2026 | 9.42 | 9.78 | 9.25 | 9.49 | +4.06% | 20,277,375 |
| Jan 27, 2026 | 8.22 | 9.28 | 8.19 | 9.12 | +12.04% | 18,726,728 |
| Jan 26, 2026 | 8.42 | 8.62 | 7.80 | 8.14 | -4.24% | 21,727,118 |
| Jan 23, 2026 | 8.61 | 9.29 | 8.08 | 8.50 | +1.55% | 23,391,475 |
| Jan 22, 2026 | 7.52 | 8.91 | 7.31 | 8.37 | +7.03% | 33,668,249 |
| Jan 21, 2026 | 8.42 | 8.77 | 7.01 | 7.82 | -5.56% | 45,136,385 |
| Jan 20, 2026 | 7.92 | 9.08 | 7.80 | 8.28 | +1.35% | 38,351,852 |
| Jan 16, 2026 | 7.57 | 8.46 | 7.16 | 8.17 | +10.26% | 30,681,057 |
| Jan 15, 2026 | 7.95 | 8.14 | 7.30 | 7.41 | -5.73% | 32,766,060 |
| Jan 14, 2026 | 7.95 | 8.77 | 7.75 | 7.86 | +0.00% | 28,155,084 |
| Jan 13, 2026 | 7.48 | 8.52 | 7.46 | 7.86 | +9.02% | 24,573,574 |
| Jan 12, 2026 | 6.88 | 7.50 | 6.73 | 7.21 | +3.89% | 15,305,511 |
| Jan 9, 2026 | 6.90 | 7.15 | 6.63 | 6.94 | +1.91% | 14,593,654 |
| Jan 8, 2026 | 7.28 | 7.74 | 6.66 | 6.81 | -6.46% | 19,532,866 |
| Jan 7, 2026 | 7.58 | 7.71 | 7.22 | 7.28 | -4.84% | 15,377,518 |
| Jan 6, 2026 | 8.09 | 8.14 | 7.08 | 7.65 | -6.71% | 24,744,910 |
| Jan 5, 2026 | 8.04 | 8.46 | 7.56 | 8.20 | +4.59% | 18,518,403 |
| Jan 2, 2026 | 7.00 | 8.12 | 6.99 | 7.84 | +17.37% | 26,267,384 |
| Dec 31, 2025 | 6.60 | 7.14 | 6.46 | 6.68 | +2.77% | 12,513,415 |
| Dec 30, 2025 | 6.62 | 6.82 | 6.37 | 6.50 | +1.25% | 14,660,219 |
| Dec 29, 2025 | 6.64 | 6.75 | 6.19 | 6.42 | -5.59% | 12,001,245 |
| Dec 26, 2025 | 7.05 | 7.10 | 6.39 | 6.80 | -3.55% | 11,285,267 |
| Dec 24, 2025 | 7.20 | 7.39 | 6.93 | 7.05 | -0.84% | 6,054,608 |
| Dec 23, 2025 | 7.36 | 7.74 | 6.84 | 7.11 | -2.60% | 19,322,523 |
| Dec 22, 2025 | 6.80 | 7.32 | 6.58 | 7.30 | +13.53% | 25,910,668 |
| Dec 19, 2025 | 6.12 | 6.86 | 6.08 | 6.43 | +6.81% | 27,139,174 |
| Dec 18, 2025 | 5.73 | 6.42 | 5.71 | 6.02 | +11.07% | 31,167,433 |
| Dec 17, 2025 | 5.50 | 5.85 | 5.32 | 5.42 | -0.37% | 22,249,741 |
| Dec 16, 2025 | 4.96 | 5.49 | 4.95 | 5.44 | +7.51% | 18,807,803 |
| Dec 15, 2025 | 5.38 | 5.44 | 4.78 | 5.06 | -5.42% | 22,889,084 |
| Dec 12, 2025 | 5.42 | 5.53 | 5.01 | 5.35 | -8.86% | 58,659,892 |
| Dec 11, 2025 | 5.29 | 5.97 | 4.90 | 5.87 | -4.55% | 43,545,330 |
| Dec 10, 2025 | 6.70 | 6.73 | 6.15 | 6.15 | -8.62% | 11,280,221 |
| Dec 9, 2025 | 5.97 | 7.04 | 5.96 | 6.73 | +11.79% | 20,688,281 |
| Dec 8, 2025 | 5.82 | 6.14 | 5.47 | 6.02 | +3.26% | 11,929,852 |
| Dec 5, 2025 | 4.97 | 5.89 | 4.87 | 5.83 | +14.09% | 18,919,501 |
| Dec 4, 2025 | 4.49 | 5.20 | 4.40 | 5.11 | +13.05% | 11,840,096 |
| Dec 3, 2025 | 4.70 | 4.72 | 4.32 | 4.52 | -4.64% | 12,270,319 |
| Dec 2, 2025 | 4.65 | 5.01 | 4.45 | 4.74 | +6.04% | 13,308,056 |
| Dec 1, 2025 | 4.03 | 4.70 | 3.96 | 4.47 | +8.50% | 19,732,278 |
| Nov 28, 2025 | 3.84 | 4.22 | 3.79 | 4.12 | +7.29% | 8,136,582 |
| Nov 26, 2025 | 3.31 | 3.84 | 3.23 | 3.84 | +16.72% | 10,362,891 |
| Nov 25, 2025 | 3.10 | 3.32 | 2.97 | 3.29 | +4.78% | 6,362,689 |
| Nov 24, 2025 | 2.86 | 3.37 | 2.86 | 3.14 | +15.44% | 14,690,113 |
| Nov 21, 2025 | 2.73 | 2.79 | 2.52 | 2.72 | +0.00% | 10,812,486 |
| Nov 20, 2025 | 2.98 | 3.19 | 2.72 | 2.72 | -5.88% | 9,632,018 |
| Nov 19, 2025 | 3.10 | 3.16 | 2.86 | 2.89 | -5.56% | 9,539,760 |
| Nov 18, 2025 | 3.07 | 3.28 | 3.02 | 3.06 | -3.77% | 9,152,154 |
| Nov 17, 2025 | 3.30 | 3.51 | 3.09 | 3.18 | -5.36% | 11,812,586 |
Daily open, high, low, close and volume for T1 Energy Inc. (TE). Showing 249 trading days. Unadjusted prices.