Want to see TE full AI Analyst Report?
T1 Energy (TE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.68 | 2.77 | 2.56 | 2.70 | 2.70 | -5.59% | 16,516,240 | 0.76 |
| Oct 29, 2026 | 2.57 | 2.91 | 2.53 | 2.86 | 2.86 | +8.75% | 27,244,160 | 1.23 |
| Oct 28, 2026 | 2.51 | 2.64 | 2.36 | 2.63 | 2.63 | +6.91% | 18,988,150 | 0.85 |
| Oct 27, 2026 | 2.19 | 2.60 | 2.17 | 2.46 | 2.46 | +16.04% | 29,791,340 | 1.30 |
| Oct 26, 2026 | 2.24 | 2.25 | 2.08 | 2.12 | 2.12 | -7.42% | 13,366,200 | 0.57 |
| Oct 23, 2026 | 2.26 | 2.32 | 2.21 | 2.29 | 2.29 | -0.87% | 12,025,130 | 0.50 |
| Oct 22, 2026 | 2.28 | 2.39 | 2.25 | 2.31 | 2.31 | -2.94% | 13,693,260 | 0.56 |
| Oct 21, 2026 | 2.55 | 2.55 | 2.36 | 2.38 | 2.38 | -3.64% | 12,028,560 | 0.49 |
| Oct 20, 2026 | 2.47 | 2.65 | 2.40 | 2.47 | 2.47 | -2.76% | 12,773,420 | 0.51 |
| Oct 19, 2026 | 2.74 | 2.75 | 2.47 | 2.54 | 2.54 | -3.05% | 13,211,840 | 0.51 |
| Oct 16, 2026 | 2.86 | 2.86 | 2.58 | 2.62 | 2.62 | -10.58% | 20,960,900 | 0.80 |
| Oct 15, 2026 | 2.75 | 2.98 | 2.63 | 2.93 | 2.93 | +1.03% | 26,521,699 | 1.00 |
| Oct 14, 2026 | 3.02 | 3.07 | 2.88 | 2.90 | 2.90 | -8.23% | 20,063,529 | 0.75 |
| Oct 13, 2026 | 3.16 | 3.22 | 3.10 | 3.16 | 3.16 | -1.56% | 12,913,860 | 0.47 |
| Oct 12, 2026 | 3.32 | 3.33 | 3.20 | 3.21 | 3.21 | -5.31% | 11,763,030 | 0.42 |
| Oct 09, 2026 | 3.49 | 3.54 | 3.32 | 3.39 | 3.39 | -1.45% | 13,058,610 | 0.46 |
| Oct 08, 2026 | 3.68 | 3.69 | 3.32 | 3.44 | 3.44 | -7.77% | 24,221,301 | 0.85 |
| Oct 07, 2026 | 3.65 | 3.73 | 3.58 | 3.73 | 3.73 | -1.84% | 11,965,260 | 0.42 |
| Oct 06, 2026 | 3.79 | 3.95 | 3.76 | 3.80 | 3.80 | +2.70% | 19,792,301 | 0.69 |
| Oct 05, 2026 | 3.91 | 3.91 | 3.60 | 3.70 | 3.70 | -5.61% | 19,721,920 | 0.68 |
| Oct 02, 2026 | 3.89 | 4.05 | 3.85 | 3.92 | 3.92 | +5.09% | 16,405,070 | 0.56 |
| Oct 01, 2026 | 3.80 | 3.85 | 3.64 | 3.73 | 3.73 | -3.37% | 15,460,740 | 0.52 |
| Sep 30, 2026 | 3.85 | 3.93 | 3.75 | 3.86 | 3.86 | +2.39% | 18,223,590 | 0.62 |
| Sep 29, 2026 | 3.67 | 3.80 | 3.52 | 3.77 | 3.77 | +5.60% | 20,900,010 | 0.71 |
| Sep 28, 2026 | 3.76 | 3.76 | 3.57 | 3.57 | 3.57 | -5.56% | 19,159,920 | 0.65 |
| Sep 25, 2026 | 3.88 | 3.92 | 3.76 | 3.78 | 3.78 | -0.79% | 28,266,439 | 0.95 |
| Sep 24, 2026 | 4.02 | 4.02 | 3.80 | 3.81 | 3.81 | -5.69% | 27,803,279 | 0.94 |
| Sep 23, 2026 | 4.33 | 4.33 | 4.03 | 4.04 | 4.04 | -7.34% | 21,013,900 | 0.71 |
| Sep 22, 2026 | 4.40 | 4.45 | 4.35 | 4.36 | 4.36 | -2.02% | 12,106,510 | 0.41 |
| Sep 21, 2026 | 4.35 | 4.52 | 4.28 | 4.45 | 4.45 | +6.71% | 16,883,641 | 0.56 |
| Sep 18, 2026 | 4.37 | 4.38 | 4.09 | 4.17 | 4.17 | -3.02% | 22,223,490 | 0.74 |
| Sep 17, 2026 | 4.20 | 4.40 | 4.20 | 4.30 | 4.30 | +5.13% | 15,113,890 | 0.49 |
| Sep 16, 2026 | 4.40 | 4.43 | 4.00 | 4.09 | 4.09 | -4.88% | 20,802,570 | 0.66 |
| Sep 15, 2026 | 4.38 | 4.54 | 4.21 | 4.30 | 4.30 | -1.60% | 18,291,080 | 0.58 |
| Sep 14, 2026 | 4.36 | 4.46 | 4.27 | 4.37 | 4.37 | -5.21% | 15,800,970 | 0.49 |
| Sep 11, 2026 | 4.69 | 4.79 | 4.57 | 4.61 | 4.61 | +0.66% | 14,260,710 | 0.44 |
| Sep 10, 2026 | 4.71 | 4.82 | 4.57 | 4.58 | 4.58 | -6.72% | 14,573,530 | 0.45 |
| Sep 09, 2026 | 5.00 | 5.10 | 4.75 | 4.91 | 4.91 | -2.96% | 20,094,830 | 0.61 |
| Sep 08, 2026 | 4.78 | 5.29 | 4.75 | 5.06 | 5.06 | +10.00% | 32,529,449 | 0.98 |
| Sep 07, 2026 | 4.49 | 4.66 | 4.44 | 4.60 | 4.60 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.49 | 4.66 | 4.44 | 4.60 | 4.60 | +1.32% | 14,916,800 | 0.44 |
| Sep 03, 2026 | 4.36 | 4.55 | 4.30 | 4.54 | 4.54 | +6.32% | 16,330,730 | 0.47 |
| Sep 02, 2026 | 4.24 | 4.41 | 4.08 | 4.27 | 4.27 | -0.23% | 24,588,039 | 0.71 |
| Sep 01, 2026 | 4.33 | 4.41 | 4.22 | 4.28 | 4.28 | -3.82% | 16,156,830 | 0.46 |
| Aug 31, 2026 | 4.79 | 4.79 | 4.35 | 4.45 | 4.45 | -7.10% | 22,564,330 | 0.64 |
| Aug 28, 2026 | 4.95 | 5.13 | 4.66 | 4.79 | 4.79 | -3.43% | 25,208,439 | 0.71 |
| Aug 27, 2026 | 5.05 | 5.05 | 4.77 | 4.96 | 4.96 | +9.98% | 28,265,430 | 0.80 |
| Aug 26, 2026 | 4.56 | 4.73 | 4.42 | 4.51 | 4.51 | -3.01% | 15,576,800 | 0.43 |
| Aug 25, 2026 | 4.51 | 4.76 | 4.44 | 4.65 | 4.65 | +7.64% | 19,598,840 | 0.53 |
| Aug 24, 2026 | 4.31 | 4.50 | 4.27 | 4.32 | 4.32 | -2.26% | 13,949,210 | 0.37 |