Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

T1 Energy Inc. Common Stock (NY:TE)

1.130 -0.010 (-0.89%)
Streaming Delayed Price Updated: 10:56 AM EDT, Jun 4, 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 (%)
Jun 03, 2025 1.070 1.160 1.040 1.140 1,168,285 +0.09(+8.57%)
Jun 02, 2025 1.100 1.100 1.030 1.050 1,016,778 -0.04(-3.67%)
May 30, 2025 1.100 1.125 1.070 1.090 1,571,938 -0.03(-2.68%)
May 29, 2025 1.180 1.220 1.080 1.120 1,203,909 -0.06(-5.08%)
May 28, 2025 1.140 1.190 1.070 1.180 1,720,273 +0.04(+3.51%)
May 27, 2025 1.050 1.145 1.040 1.140 1,502,406 +0.09(+8.57%)
May 23, 2025 0.9700 1.090 0.9700 1.050 1,216,547 +0.08(+8.24%)
May 22, 2025 1.000 1.020 0.9600 0.9701 2,598,460 -0.05(-4.89%)
May 21, 2025 1.090 1.100 1.005 1.020 2,459,628 -0.07(-6.42%)
May 20, 2025 1.130 1.175 1.090 1.090 982,901 -0.03(-2.68%)
May 19, 2025 1.100 1.170 1.040 1.120 1,715,176 -0.06(-5.08%)
May 16, 2025 1.270 1.270 1.160 1.180 1,951,210 -0.09(-7.09%)
May 15, 2025 1.280 1.370 0.9300 1.270 7,091,318 -0.28(-18.06%)
May 14, 2025 1.550 1.609 1.490 1.550 1,447,707 +0.03(+1.97%)
May 13, 2025 1.490 1.579 1.480 1.520 1,682,700 +0.06(+4.11%)
May 12, 2025 1.470 1.500 1.410 1.460 1,655,377 +0.07(+5.04%)
May 09, 2025 1.380 1.440 1.360 1.390 1,110,857 +0.03(+2.21%)
May 08, 2025 1.300 1.370 1.300 1.360 693,620 +0.07(+5.43%)
May 07, 2025 1.210 1.320 1.210 1.290 780,949 +0.04(+3.20%)
May 06, 2025 1.240 1.280 1.210 1.250 586,835 -0.03(-2.34%)
May 05, 2025 1.330 1.339 1.270 1.280 632,692 -0.05(-3.76%)
May 02, 2025 1.300 1.380 1.290 1.330 890,611 +0.05(+3.91%)
May 01, 2025 1.250 1.300 1.220 1.280 683,824 +0.07(+5.79%)
Apr 30, 2025 1.180 1.220 1.160 1.210 700,064 -0.03(-2.42%)
Apr 29, 2025 1.220 1.260 1.210 1.240 642,806 +0.01(+0.81%)
Apr 28, 2025 1.300 1.300 1.180 1.230 815,968 -0.03(-2.38%)
Apr 25, 2025 1.200 1.275 1.180 1.260 825,600 +0.03(+2.44%)
Apr 24, 2025 1.130 1.240 1.122 1.230 1,056,403 +0.10(+8.85%)
Apr 23, 2025 1.180 1.220 1.100 1.130 1,372,509 -0.01(-0.88%)
Apr 22, 2025 1.050 1.165 1.050 1.140 1,346,482 +0.11(+10.68%)
Apr 21, 2025 1.060 1.060 1.020 1.030 1,039,208 -0.02(-1.90%)
Apr 17, 2025 1.080 1.080 1.030 1.050 1,192,354 -0.02(-1.87%)
Apr 16, 2025 1.060 1.090 1.030 1.070 1,027,485 -0.02(-1.83%)
Apr 15, 2025 1.110 1.120 1.080 1.090 665,709 -0.02(-1.80%)
Apr 14, 2025 1.160 1.170 1.090 1.110 886,160 -0.04(-3.48%)
Apr 11, 2025 1.120 1.150 1.040 1.150 1,337,267 +0.05(+4.55%)
Apr 10, 2025 1.180 1.180 1.050 1.100 1,038,246 -0.08(-6.78%)
Apr 09, 2025 1.040 1.220 1.010 1.180 1,779,673 +0.14(+13.46%)
Apr 08, 2025 1.130 1.155 1.010 1.040 1,029,842 +0.00(+0.00%)
Apr 07, 2025 0.9600 1.070 0.9200 1.040 3,774,639 +0.01(+0.97%)
Apr 04, 2025 1.100 1.100 0.9900 1.030 2,664,787 -0.07(-6.36%)
Apr 03, 2025 1.100 1.140 1.060 1.100 1,538,651 -0.08(-6.78%)
Apr 02, 2025 1.200 1.230 1.150 1.180 1,633,892 -0.04(-3.28%)
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 following
Privacy Policy and Terms Of Service.