5 DAY PERFORMANCE
+71.94%
1 MONTH PERFORMANCE
+3.17%
3 MONTH PERFORMANCE
+39.22%
6 MONTH PERFORMANCE
-13.30%
YEAR-TO-DATE PERFORMANCE
+7.34%
1 YEAR PERFORMANCE
+464.57%
T1 Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $5.80 | $5.90 (1.72%) | $6.29 | $5.62 | 44.09 M | $1.03 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 |
| 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 |
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.
