5 DAY PERFORMANCE
-23.32%
1 MONTH PERFORMANCE
-11.26%
3 MONTH PERFORMANCE
+4.82%
6 MONTH PERFORMANCE
+0.84%
YEAR-TO-DATE PERFORMANCE
+7.34%
1 YEAR PERFORMANCE
+443.18%
T1 Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $9.56 | $10.40 (8.79%) | $10.90 | $9.21 | 49.24 M | $1.81 B |
| 06/18/2026 | $9.27 | $9.35 (0.86%) | $9.61 | $8.43 | 62.79 M | $1.62 B |
| 06/17/2026 | $8.71 | $9.04 (3.79%) | $9.92 | $8.40 | 49.62 M | $1.57 B |
| 06/16/2026 | $8.79 | $8.63 (-1.82%) | $8.98 | $8.26 | 32.15 M | $1.50 B |
| 06/15/2026 | $9.09 | $8.92 (-1.87%) | $9.57 | $8.57 | 31.05 M | $1.55 B |
| 06/12/2026 | $8.56 | $8.50 (-0.7%) | $8.93 | $8.20 | 30.59 M | $1.48 B |
| 06/11/2026 | $7.77 | $8.47 (9.01%) | $8.59 | $7.36 | 44.13 M | $1.47 B |
| 06/10/2026 | $8.32 | $7.73 (-7.09%) | $8.76 | $7.64 | 38.48 M | $1.34 B |
| 06/09/2026 | $9.16 | $8.46 (-7.64%) | $9.52 | $7.78 | 41.52 M | $1.47 B |
| 06/08/2026 | $10.00 | $9.13 (-8.7%) | $10.01 | $8.95 | 36.87 M | $1.59 B |
| 06/05/2026 | $11.20 | $9.43 (-15.8%) | $11.26 | $9.11 | 41.34 M | $1.64 B |
| 06/04/2026 | $11.23 | $11.66 (3.83%) | $12.49 | $10.90 | 41.92 M | $2.02 B |
| 06/03/2026 | $12.27 | $11.50 (-6.28%) | $12.37 | $11.42 | 41.38 M | $2.00 B |
| 06/02/2026 | $10.31 | $12.04 (16.78%) | $12.25 | $10.27 | 39.00 M | $2.09 B |
| 06/01/2026 | $10.17 | $10.41 (2.36%) | $10.61 | $9.49 | 32.47 M | $1.81 B |
| 05/29/2026 | $10.90 | $10.56 (-3.12%) | $10.99 | $9.97 | 32.29 M | $1.83 B |
| 05/28/2026 | $10.71 | $10.82 (1.03%) | $11.43 | $10.57 | 42.65 M | $1.88 B |
| 05/27/2026 | $10.60 | $10.96 (3.4%) | $11.28 | $9.68 | 78.55 M | $1.90 B |
| 05/26/2026 | $8.52 | $10.45 (22.65%) | $10.80 | $8.48 | 73.15 M | $1.81 B |
| 05/22/2026 | $8.71 | $8.08 (-7.23%) | $8.74 | $7.72 | 62.71 M | $1.40 B |
| 05/21/2026 | $8.80 | $8.72 (-0.91%) | $9.43 | $8.06 | 79.57 M | $1.51 B |
| 05/20/2026 | $7.25 | $8.70 (20%) | $9.42 | $7.22 | 106.93 M | $1.51 B |
| 05/19/2026 | $6.61 | $6.88 (4.08%) | $6.98 | $6.08 | 66.61 M | $1.19 B |
| 05/18/2026 | $6.70 | $7.00 (4.48%) | $7.18 | $6.33 | 87.99 M | $1.22 B |
| 05/15/2026 | $5.43 | $5.67 (4.42%) | $5.91 | $5.35 | 18.20 M | $984.54 M |
| 05/14/2026 | $5.52 | $5.73 (3.8%) | $5.75 | $5.27 | 16.78 M | $994.96 M |
| 05/13/2026 | $5.94 | $5.61 (-5.56%) | $5.95 | $5.26 | 18.04 M | $974.12 M |
| 05/12/2026 | $6.50 | $5.85 (-10%) | $6.51 | $5.50 | 36.72 M | $1.02 B |
| 05/11/2026 | $5.98 | $6.04 (1%) | $6.58 | $5.98 | 18.43 M | $1.05 B |
| 05/08/2026 | $5.27 | $6.16 (16.89%) | $6.17 | $5.26 | 18.28 M | $1.07 B |
| 05/07/2026 | $5.28 | $5.15 (-2.46%) | $5.32 | $5.02 | 10.60 M | $894.25 M |
| 05/06/2026 | $5.37 | $5.27 (-1.86%) | $5.38 | $5.13 | 10.41 M | $915.08 M |
| 05/05/2026 | $5.20 | $5.35 (2.88%) | $5.48 | $5.09 | 14.98 M | $928.97 M |
| 05/04/2026 | $5.15 | $5.10 (-0.97%) | $5.23 | $4.94 | 10.68 M | $885.56 M |
| 05/01/2026 | $4.77 | $5.15 (7.97%) | $5.16 | $4.65 | 9.58 M | $894.25 M |
| 04/30/2026 | $4.91 | $4.80 (-2.24%) | $4.97 | $4.74 | 10.44 M | $833.47 M |
| 04/29/2026 | $4.85 | $4.89 (0.82%) | $4.93 | $4.60 | 9.21 M | $849.10 M |
| 04/28/2026 | $5.25 | $4.90 (-6.67%) | $5.25 | $4.88 | 13.25 M | $850.84 M |
| 04/27/2026 | $5.27 | $5.31 (0.76%) | $5.42 | $5.06 | 9.84 M | $922.03 M |
| 04/24/2026 | $5.49 | $5.29 (-3.64%) | $5.58 | $5.16 | 9.94 M | $918.56 M |
| 04/23/2026 | $5.36 | $5.39 (0.56%) | $5.57 | $5.14 | 15.76 M | $935.92 M |
| 04/22/2026 | $5.24 | $5.39 (2.86%) | $5.80 | $5.01 | 27.68 M | $935.92 M |
| 04/21/2026 | $5.02 | $5.09 (1.39%) | $5.19 | $4.73 | 16.67 M | $883.83 M |
| 04/20/2026 | $4.94 | $4.98 (0.81%) | $5.07 | $4.84 | 12.08 M | $864.73 M |
| 04/17/2026 | $5.14 | $5.03 (-2.14%) | $5.35 | $4.98 | 28.68 M | $873.41 M |
| 04/16/2026 | $5.35 | $4.99 (-6.73%) | $5.41 | $4.97 | 16.86 M | $866.46 M |
| 04/15/2026 | $4.92 | $5.34 (8.54%) | $5.34 | $4.79 | 44.11 M | $927.24 M |
| 04/14/2026 | $4.60 | $4.86 (5.65%) | $4.99 | $4.35 | 41.33 M | $843.89 M |
| 04/13/2026 | $4.64 | $5.11 (10.13%) | $5.33 | $4.62 | 15.30 M | $887.30 M |
| 04/10/2026 | $4.26 | $4.69 (10.09%) | $4.74 | $4.23 | 16.08 M | $814.37 M |
| 04/09/2026 | $4.15 | $4.18 (0.72%) | $4.43 | $4.11 | 14.31 M | $725.82 M |
| 04/08/2026 | $4.25 | $4.17 (-1.88%) | $4.47 | $4.09 | 18.92 M | $724.08 M |
| 04/07/2026 | $4.00 | $3.93 (-1.75%) | $4.09 | $3.74 | 16.94 M | $682.41 M |
| 04/06/2026 | $4.17 | $4.05 (-2.88%) | $4.24 | $3.99 | 13.48 M | $703.24 M |
| 04/02/2026 | $4.23 | $4.19 (-0.95%) | $4.53 | $4.14 | 16.57 M | $727.55 M |
| 04/01/2026 | $4.52 | $4.48 (-0.88%) | $4.77 | $4.26 | 16.80 M | $777.91 M |
| 03/31/2026 | $4.32 | $4.39 (1.62%) | $4.89 | $4.17 | 34.69 M | $762.28 M |
| 03/30/2026 | $5.85 | $5.62 (-3.93%) | $5.96 | $5.38 | 11.97 M | $975.86 M |
| 03/27/2026 | $6.15 | $5.76 (-6.34%) | $6.22 | $5.60 | 12.84 M | $1.00 B |
| 03/26/2026 | $6.50 | $6.28 (-3.38%) | $6.56 | $6.15 | 8.31 M | $1.09 B |
| 03/25/2026 | $6.77 | $6.68 (-1.33%) | $6.84 | $6.48 | 7.60 M | $1.16 B |
| 03/24/2026 | $6.73 | $6.61 (-1.78%) | $6.98 | $6.44 | 9.01 M | $1.15 B |
| 03/23/2026 | $6.88 | $6.84 (-0.58%) | $7.00 | $6.48 | 10.40 M | $1.19 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
