• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    T1 Energy Inc. Common Stock (NY:TE)

    6.115 +0.695 (+12.82%)
    Streaming Delayed Price Updated: 2:18 PM EST, Dec 18, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Dec 17, 2025 5.500 5.850 5.320 5.420 22,224,036 -0.02(-0.37%)
    Dec 16, 2025 4.960 5.485 4.950 5.440 18,856,736 +0.38(+7.51%)
    Dec 15, 2025 5.380 5.440 4.780 5.060 22,845,142 -0.29(-5.42%)
    Dec 12, 2025 5.420 5.530 5.010 5.350 58,768,096 -0.52(-8.86%)
    Dec 11, 2025 5.290 5.970 4.900 5.870 43,567,616 -0.28(-4.55%)
    Dec 10, 2025 6.700 6.730 6.150 6.150 11,088,395 -0.58(-8.62%)
    Dec 09, 2025 5.970 7.040 5.960 6.730 20,715,222 +0.71(+11.79%)
    Dec 08, 2025 5.820 6.140 5.470 6.020 11,332,921 +0.19(+3.26%)
    Dec 05, 2025 4.970 5.890 4.865 5.830 18,941,096 +0.72(+14.09%)
    Dec 04, 2025 4.490 5.200 4.400 5.110 11,817,557 +0.59(+13.05%)
    Dec 03, 2025 4.700 4.720 4.320 4.520 12,245,288 -0.22(-4.64%)
    Dec 02, 2025 4.650 5.010 4.450 4.740 13,303,363 +0.27(+6.04%)
    Dec 01, 2025 4.030 4.695 3.960 4.470 19,716,390 +0.35(+8.50%)
    Nov 28, 2025 3.840 4.225 3.785 4.120 8,141,522 +0.28(+7.29%)
    Nov 26, 2025 3.310 3.840 3.230 3.840 10,369,150 +0.55(+16.72%)
    Nov 25, 2025 3.100 3.320 2.970 3.290 6,344,496 +0.15(+4.78%)
    Nov 24, 2025 2.860 3.370 2.860 3.140 14,633,170 +0.42(+15.44%)
    Nov 21, 2025 2.730 2.790 2.520 2.720 10,820,129 +0.00(+0.00%)
    Nov 20, 2025 2.980 3.195 2.720 2.720 9,607,744 -0.17(-5.88%)
    Nov 19, 2025 3.100 3.160 2.860 2.890 9,487,421 -0.17(-5.56%)
    Nov 18, 2025 3.070 3.279 3.020 3.060 9,150,909 -0.12(-3.77%)
    Nov 17, 2025 3.300 3.510 3.090 3.180 11,793,861 -0.18(-5.36%)
    Nov 14, 2025 2.850 3.550 2.800 3.360 17,022,596 -0.13(-3.72%)
    Nov 13, 2025 3.750 3.870 3.400 3.490 13,052,532 -0.36(-9.35%)
    Nov 12, 2025 4.450 4.500 3.641 3.850 16,676,136 -0.56(-12.70%)
    Nov 11, 2025 4.400 4.450 4.060 4.410 11,963,800 -0.09(-2.00%)
    Nov 10, 2025 4.100 4.590 3.921 4.500 14,783,890 +0.69(+18.11%)
    Nov 07, 2025 3.450 3.900 3.160 3.810 12,394,675 +0.13(+3.53%)
    Nov 06, 2025 4.110 4.250 3.500 3.680 15,728,545 -0.41(-10.02%)
    Nov 05, 2025 3.740 4.340 3.631 4.090 22,105,956 +0.41(+11.14%)
    Nov 04, 2025 3.270 3.810 3.200 3.680 11,905,698 +0.26(+7.60%)
    Nov 03, 2025 3.830 3.849 3.330 3.420 9,333,808 -0.30(-8.06%)
    Oct 31, 2025 3.680 4.095 3.410 3.720 14,187,169 +0.08(+2.20%)
    Oct 30, 2025 3.500 3.790 3.370 3.640 6,760,656 +0.04(+1.11%)
    Oct 29, 2025 3.700 3.970 3.550 3.600 9,738,580 -0.10(-2.70%)
    Oct 28, 2025 3.770 3.910 3.635 3.700 8,246,162 -0.13(-3.39%)
    Oct 27, 2025 3.660 3.910 3.470 3.830 11,019,981 +0.36(+10.37%)
    Oct 24, 2025 3.720 4.000 3.450 3.470 12,725,773 -0.24(-6.47%)
    Oct 23, 2025 3.550 3.890 3.250 3.710 26,918,224 -0.40(-9.73%)
    Oct 22, 2025 4.530 4.550 3.830 4.110 8,566,075 -0.37(-8.26%)
    Oct 21, 2025 4.700 4.700 4.361 4.480 5,619,734 -0.28(-5.88%)
    Oct 20, 2025 4.540 4.875 4.360 4.760 9,402,589 +0.44(+10.19%)
    Oct 17, 2025 4.590 4.670 4.250 4.320 6,611,807 -0.37(-7.89%)
    Oct 16, 2025 5.070 5.310 4.450 4.690 12,142,979 -0.55(-10.50%)
    Oct 15, 2025 5.005 5.260 4.630 5.240 29,576,040 +1.23(+30.67%)
    Oct 14, 2025 3.370 4.080 3.200 4.010 11,252,547 +0.51(+14.57%)
    Oct 13, 2025 3.850 4.005 3.470 3.500 7,262,457 -0.14(-3.85%)
    Oct 10, 2025 4.160 4.190 3.520 3.640 16,200,296 -0.19(-4.96%)
    Oct 09, 2025 3.150 3.860 2.998 3.830 18,454,542 +0.90(+30.72%)
    Oct 08, 2025 2.910 3.030 2.860 2.930 3,864,852 +0.07(+2.45%)
    Oct 07, 2025 2.850 3.010 2.720 2.860 4,797,695 +0.06(+2.14%)
    Oct 06, 2025 2.550 2.830 2.470 2.800 4,063,597 +0.27(+10.67%)
    Oct 03, 2025 2.380 2.535 2.360 2.530 3,194,623 +0.17(+7.20%)
    Oct 02, 2025 2.410 2.410 2.290 2.360 1,871,687 -0.03(-1.26%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.