5 DAY PERFORMANCE
+66.74%
1 MONTH PERFORMANCE
+64.45%
3 MONTH PERFORMANCE
-23.32%
6 MONTH PERFORMANCE
+8.64%
YEAR-TO-DATE PERFORMANCE
+7.34%
1 YEAR PERFORMANCE
+267.69%
T1 Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $4.37 | $4.17 (-4.58%) | $4.38 | $4.09 | 22.01 M | $724.08 M |
| 09/17/2026 | $4.20 | $4.30 (2.38%) | $4.40 | $4.20 | 15.22 M | $746.65 M |
| 09/16/2026 | $4.40 | $4.09 (-7.05%) | $4.43 | $4.00 | 20.80 M | $710.19 M |
| 09/15/2026 | $4.38 | $4.30 (-1.83%) | $4.54 | $4.21 | 18.29 M | $746.65 M |
| 09/14/2026 | $4.36 | $4.37 (0.23%) | $4.45 | $4.27 | 15.80 M | $758.81 M |
| 09/11/2026 | $4.69 | $4.61 (-1.71%) | $4.79 | $4.57 | 14.26 M | $800.48 M |
| 09/10/2026 | $4.71 | $4.58 (-2.76%) | $4.82 | $4.57 | 14.57 M | $795.27 M |
| 09/09/2026 | $5.00 | $4.91 (-1.8%) | $5.10 | $4.75 | 20.09 M | $852.57 M |
| 09/08/2026 | $4.78 | $5.06 (5.86%) | $5.29 | $4.75 | 32.53 M | $878.62 M |
| 09/04/2026 | $4.49 | $4.60 (2.45%) | $4.66 | $4.44 | 14.92 M | $798.74 M |
| 09/03/2026 | $4.36 | $4.54 (4.13%) | $4.55 | $4.30 | 16.41 M | $788.33 M |
| 09/02/2026 | $4.24 | $4.27 (0.71%) | $4.41 | $4.08 | 24.59 M | $741.44 M |
| 09/01/2026 | $4.33 | $4.28 (-1.15%) | $4.41 | $4.22 | 16.22 M | $743.18 M |
| 08/31/2026 | $4.79 | $4.45 (-7.1%) | $4.79 | $4.35 | 22.56 M | $772.70 M |
| 08/28/2026 | $4.95 | $4.79 (-3.23%) | $5.13 | $4.66 | 25.30 M | $831.74 M |
| 08/27/2026 | $5.05 | $4.96 (-1.78%) | $5.05 | $4.77 | 28.27 M | $861.25 M |
| 08/26/2026 | $4.56 | $4.51 (-1.1%) | $4.73 | $4.42 | 15.58 M | $783.12 M |
| 08/25/2026 | $4.51 | $4.65 (3.1%) | $4.76 | $4.43 | 19.67 M | $807.43 M |
| 08/24/2026 | $4.31 | $4.32 (0.23%) | $4.50 | $4.27 | 13.95 M | $750.12 M |
| 08/21/2026 | $4.43 | $4.42 (-0.23%) | $4.60 | $4.31 | 17.84 M | $1.24 B |
| 08/20/2026 | $4.60 | $4.36 (-5.22%) | $4.64 | $4.25 | 20.03 M | $1.22 B |
| 08/19/2026 | $4.68 | $4.55 (-2.78%) | $4.69 | $4.39 | 22.39 M | $1.27 B |
| 08/18/2026 | $4.66 | $4.65 (-0.21%) | $4.77 | $4.51 | 20.91 M | $1.30 B |
| 08/17/2026 | $5.17 | $4.88 (-5.61%) | $5.18 | $4.86 | 21.30 M | $1.37 B |
| 08/14/2026 | $4.89 | $5.11 (4.5%) | $5.39 | $4.81 | 27.24 M | $1.43 B |
| 08/13/2026 | $4.90 | $4.79 (-2.24%) | $5.17 | $4.76 | 22.85 M | $831.74 M |
| 08/12/2026 | $5.70 | $4.90 (-14.04%) | $5.86 | $4.89 | 43.05 M | $850.84 M |
| 08/11/2026 | $5.47 | $5.47 (0%) | $5.68 | $5.32 | 25.87 M | $949.81 M |
| 08/10/2026 | $5.77 | $5.31 (-7.97%) | $5.92 | $5.27 | 29.25 M | $922.03 M |
| 08/07/2026 | $5.80 | $5.85 (0.86%) | $6.29 | $5.62 | 55.66 M | $1.02 B |
| 08/06/2026 | $5.26 | $5.55 (5.51%) | $6.32 | $5.13 | 62.00 M | $963.70 M |
| 08/05/2026 | $5.28 | $5.47 (3.6%) | $5.59 | $4.72 | 45.92 M | $949.81 M |
| 08/04/2026 | $5.18 | $5.43 (4.83%) | $5.51 | $4.97 | 49.55 M | $942.87 M |
| 08/03/2026 | $4.46 | $4.94 (10.76%) | $4.99 | $4.18 | 56.52 M | $857.78 M |
| 07/31/2026 | $4.48 | $4.17 (-6.92%) | $4.53 | $4.03 | 27.77 M | $724.08 M |
| 07/30/2026 | $3.56 | $4.27 (19.94%) | $4.39 | $3.50 | 76.14 M | $741.44 M |
| 07/29/2026 | $4.16 | $3.72 (-10.58%) | $4.18 | $3.63 | 46.51 M | $645.94 M |
| 07/28/2026 | $4.35 | $4.15 (-4.6%) | $4.37 | $3.73 | 51.76 M | $720.61 M |
| 07/27/2026 | $5.14 | $4.90 (-4.67%) | $5.15 | $4.72 | 26.84 M | $850.84 M |
| 07/24/2026 | $5.71 | $5.00 (-12.43%) | $5.71 | $4.87 | 30.69 M | $868.20 M |
| 07/23/2026 | $5.96 | $5.68 (-4.7%) | $6.12 | $5.62 | 41.07 M | $986.28 M |
| 07/22/2026 | $5.96 | $6.03 (1.17%) | $6.30 | $5.94 | 52.77 M | $1.05 B |
| 07/21/2026 | $6.15 | $6.10 (-0.81%) | $6.25 | $5.88 | 48.28 M | $1.06 B |
| 07/20/2026 | $5.85 | $6.03 (3.08%) | $6.07 | $5.72 | 51.10 M | $1.05 B |
| 07/17/2026 | $5.70 | $5.84 (2.46%) | $6.10 | $5.55 | 40.23 M | $1.01 B |
| 07/16/2026 | $6.45 | $5.94 (-7.91%) | $6.45 | $5.76 | 44.95 M | $1.03 B |
| 07/15/2026 | $6.80 | $6.66 (-2.06%) | $7.05 | $6.23 | 56.46 M | $1.16 B |
| 07/14/2026 | $6.80 | $6.84 (0.59%) | $6.95 | $6.59 | 33.57 M | $1.19 B |
| 07/13/2026 | $6.72 | $6.55 (-2.53%) | $6.79 | $6.34 | 23.76 M | $1.14 B |
| 07/10/2026 | $7.12 | $6.85 (-3.79%) | $7.18 | $6.77 | 19.33 M | $1.19 B |
| 07/09/2026 | $7.54 | $7.26 (-3.71%) | $7.70 | $7.13 | 29.92 M | $1.26 B |
| 07/08/2026 | $6.82 | $7.35 (7.77%) | $7.42 | $6.46 | 37.44 M | $1.28 B |
| 07/07/2026 | $8.40 | $6.95 (-17.26%) | $8.40 | $6.91 | 44.16 M | $1.21 B |
| 07/06/2026 | $8.58 | $8.65 (0.82%) | $9.30 | $8.35 | 22.08 M | $1.50 B |
| 07/02/2026 | $9.20 | $8.56 (-6.96%) | $10.01 | $8.14 | 36.69 M | $1.49 B |
| 07/01/2026 | $9.22 | $9.18 (-0.43%) | $10.08 | $8.73 | 30.45 M | $1.59 B |
| 06/30/2026 | $9.00 | $9.48 (5.33%) | $9.76 | $8.77 | 29.74 M | $1.65 B |
| 06/29/2026 | $8.31 | $8.88 (6.86%) | $9.00 | $8.00 | 23.63 M | $1.54 B |
| 06/26/2026 | $8.24 | $8.21 (-0.36%) | $8.61 | $8.12 | 26.85 M | $1.43 B |
| 06/25/2026 | $8.81 | $8.50 (-3.52%) | $9.00 | $8.03 | 20.72 M | $1.48 B |
| 06/24/2026 | $9.21 | $8.53 (-7.38%) | $9.21 | $8.29 | 24.56 M | $1.48 B |
| 06/23/2026 | $9.60 | $9.24 (-3.75%) | $10.18 | $9.22 | 31.01 M | $1.60 B |
| 06/22/2026 | $9.56 | $10.40 (8.79%) | $10.90 | $9.21 | 49.24 M | $1.81 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.
