T1 Energy Inc. Common Stock (TE)

Historical Prices For T1 Energy Inc. Common Stock (TE)

Date Range:

2025-07-23 - 2025-10-23

Date	Open	High	Low	Close	Volume	Adjusted Close
10/22/2025	4.53	4.55	3.83	4.11	8,566,075	4.11
10/21/2025	4.70	4.70	4.36	4.48	5,619,734	4.48
10/20/2025	4.54	4.88	4.36	4.76	9,402,589	4.76
10/17/2025	4.59	4.67	4.25	4.32	6,611,807	4.32
10/16/2025	5.07	5.31	4.45	4.69	12,142,979	4.69
10/15/2025	5.00	5.26	4.63	5.24	29,576,039	5.24
10/14/2025	3.37	4.08	3.20	4.01	11,252,547	4.01
10/13/2025	3.85	4.00	3.47	3.50	7,262,457	3.50
10/10/2025	4.16	4.19	3.52	3.64	16,200,296	3.64
10/09/2025	3.15	3.86	3.00	3.83	18,454,542	3.83
10/08/2025	2.91	3.03	2.86	2.93	3,864,852	2.93
10/07/2025	2.85	3.01	2.72	2.86	4,797,695	2.86
10/06/2025	2.55	2.83	2.47	2.80	4,063,597	2.80
10/03/2025	2.38	2.54	2.36	2.53	3,194,623	2.53
10/02/2025	2.41	2.41	2.29	2.36	1,871,687	2.36
10/01/2025	2.17	2.42	2.17	2.39	3,069,319	2.39
9/30/2025	2.31	2.36	2.07	2.18	3,160,299	2.18
9/29/2025	2.22	2.46	2.20	2.33	3,561,152	2.33
9/26/2025	2.23	2.27	2.14	2.20	1,981,781	2.20
9/25/2025	2.13	2.33	2.07	2.27	5,054,637	2.27
9/24/2025	1.90	2.27	1.87	2.20	6,049,224	2.20
9/23/2025	2.00	2.03	1.83	1.84	2,542,491	1.84
9/22/2025	1.94	2.03	1.85	2.03	2,314,596	2.03
9/19/2025	1.89	2.01	1.84	1.95	2,676,091	1.95
9/18/2025	1.79	1.88	1.76	1.86	1,082,170	1.86
9/17/2025	1.80	1.85	1.74	1.77	1,566,860	1.77
9/16/2025	1.76	1.79	1.70	1.75	1,154,343	1.75
9/15/2025	1.88	1.88	1.77	1.78	1,424,027	1.78
9/12/2025	1.90	1.90	1.80	1.86	1,062,636	1.86
9/11/2025	1.85	1.98	1.85	1.88	1,215,041	1.88
9/10/2025	1.94	1.99	1.84	1.87	1,345,511	1.87
9/09/2025	2.00	2.00	1.91	1.94	1,410,548	1.94
9/08/2025	2.00	2.11	1.92	1.98	2,641,665	1.98
9/05/2025	1.91	1.99	1.81	1.98	2,212,523	1.98
9/04/2025	1.98	2.12	1.80	1.85	4,412,931	1.85
9/03/2025	1.90	1.94	1.79	1.83	1,988,975	1.83
9/02/2025	1.59	1.90	1.59	1.89	3,813,502	1.89
8/29/2025	1.64	1.68	1.59	1.65	1,056,378	1.65
8/28/2025	1.57	1.65	1.56	1.64	1,274,903	1.64
8/27/2025	1.60	1.63	1.57	1.58	996,424	1.58
8/26/2025	1.60	1.63	1.57	1.61	1,168,394	1.61
8/25/2025	1.56	1.67	1.54	1.62	1,893,539	1.62
8/22/2025	1.46	1.61	1.42	1.59	2,429,095	1.59
8/21/2025	1.34	1.49	1.34	1.48	1,200,062	1.48
8/20/2025	1.35	1.39	1.29	1.33	2,092,925	1.33
8/19/2025	1.55	1.58	1.41	1.46	2,537,241	1.46
8/18/2025	1.55	1.62	1.48	1.55	2,454,428	1.55
8/15/2025	1.39	1.50	1.29	1.48	5,761,409	1.48
8/14/2025	1.31	1.31	1.20	1.26	2,746,754	1.26
8/13/2025	1.27	1.36	1.24	1.34	1,609,641	1.34
8/12/2025	1.24	1.27	1.23	1.25	522,993	1.25
8/11/2025	1.26	1.29	1.22	1.24	1,281,692	1.24
8/08/2025	1.26	1.35	1.26	1.28	1,010,522	1.28
8/07/2025	1.27	1.33	1.25	1.27	931,345	1.27
8/06/2025	1.24	1.33	1.23	1.25	884,598	1.25
8/05/2025	1.24	1.27	1.21	1.25	1,092,862	1.25
8/04/2025	1.17	1.28	1.16	1.24	1,215,275	1.24
8/01/2025	1.18	1.22	1.15	1.16	998,885	1.16
7/31/2025	1.28	1.32	1.18	1.19	1,302,044	1.19
7/30/2025	1.35	1.36	1.28	1.29	1,018,894	1.29
7/29/2025	1.39	1.42	1.33	1.34	1,017,744	1.34
7/28/2025	1.42	1.43	1.37	1.40	900,083	1.40
7/25/2025	1.50	1.50	1.41	1.42	980,584	1.42
7/24/2025	1.51	1.58	1.48	1.48	1,223,228	1.48
7/23/2025	1.57	1.66	1.54	1.57	1,783,872	1.57