5 DAY PERFORMANCE
-20.58%
1 MONTH PERFORMANCE
+59.08%
3 MONTH PERFORMANCE
+187.37%
6 MONTH PERFORMANCE
+301.88%
YEAR-TO-DATE PERFORMANCE
+107.17%
1 YEAR PERFORMANCE
+212.57%
T1 Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/12/2025 | $5.42 | $5.35 (-1.29%) | $5.53 | $5.01 | 58.66 M | $843.28 M |
| 12/11/2025 | $5.29 | $5.87 (10.96%) | $5.97 | $4.90 | 43.60 M | $925.24 M |
| 12/10/2025 | $6.70 | $6.15 (-8.21%) | $6.73 | $6.15 | 11.30 M | $969.38 M |
| 12/09/2025 | $5.97 | $6.73 (12.73%) | $7.04 | $5.96 | 20.74 M | $1.06 B |
| 12/08/2025 | $5.82 | $6.02 (3.44%) | $6.14 | $5.47 | 11.94 M | $948.88 M |
| 12/05/2025 | $4.97 | $5.83 (17.3%) | $5.89 | $4.87 | 18.94 M | $918.94 M |
| 12/04/2025 | $4.49 | $5.11 (13.81%) | $5.20 | $4.40 | 11.84 M | $805.45 M |
| 12/03/2025 | $4.70 | $4.52 (-3.83%) | $4.72 | $4.32 | 12.28 M | $712.45 M |
| 12/02/2025 | $4.65 | $4.74 (1.94%) | $5.01 | $4.45 | 13.32 M | $747.13 M |
| 12/01/2025 | $4.03 | $4.47 (10.92%) | $4.70 | $3.96 | 19.75 M | $704.57 M |
| 11/28/2025 | $3.84 | $4.12 (7.29%) | $4.22 | $3.79 | 8.14 M | $649.40 M |
| 11/26/2025 | $3.31 | $3.84 (16.01%) | $3.84 | $3.23 | 10.37 M | $605.27 M |
| 11/25/2025 | $3.10 | $3.29 (6.13%) | $3.32 | $2.97 | 6.37 M | $518.58 M |
| 11/24/2025 | $2.86 | $3.14 (9.79%) | $3.37 | $2.86 | 14.69 M | $494.93 M |
| 11/21/2025 | $2.73 | $2.72 (-0.37%) | $2.79 | $2.52 | 10.82 M | $428.73 M |
| 11/20/2025 | $2.98 | $2.72 (-8.72%) | $3.20 | $2.72 | 9.64 M | $428.73 M |
| 11/19/2025 | $3.10 | $2.89 (-6.77%) | $3.16 | $2.86 | 9.55 M | $455.53 M |
| 11/18/2025 | $3.07 | $3.06 (-0.33%) | $3.28 | $3.02 | 9.16 M | $482.32 M |
| 11/17/2025 | $3.30 | $3.18 (-3.64%) | $3.51 | $3.09 | 11.81 M | $501.24 M |
| 11/14/2025 | $2.85 | $3.36 (17.89%) | $3.55 | $2.80 | 17.02 M | $529.61 M |
| 11/13/2025 | $3.75 | $3.49 (-6.93%) | $3.87 | $3.40 | 13.13 M | $550.10 M |
| 11/12/2025 | $4.45 | $3.85 (-13.48%) | $4.50 | $3.64 | 16.83 M | $606.84 M |
| 11/11/2025 | $4.40 | $4.41 (0.23%) | $4.45 | $4.06 | 11.98 M | $695.11 M |
| 11/10/2025 | $4.10 | $4.50 (9.76%) | $4.59 | $3.92 | 14.88 M | $709.30 M |
| 11/07/2025 | $3.45 | $3.81 (10.43%) | $3.90 | $3.16 | 12.39 M | $594.12 M |
| 11/06/2025 | $4.11 | $3.68 (-10.46%) | $4.25 | $3.50 | 15.75 M | $573.85 M |
| 11/05/2025 | $3.74 | $4.09 (9.36%) | $4.34 | $3.63 | 22.15 M | $637.79 M |
| 11/04/2025 | $3.27 | $3.68 (12.54%) | $3.81 | $3.20 | 11.95 M | $573.85 M |
| 11/03/2025 | $3.83 | $3.42 (-10.7%) | $3.85 | $3.33 | 9.40 M | $533.31 M |
| 10/31/2025 | $3.68 | $3.72 (1.09%) | $4.10 | $3.41 | 14.19 M | $580.09 M |
| 10/30/2025 | $3.50 | $3.64 (4%) | $3.79 | $3.37 | 6.79 M | $567.61 M |
| 10/29/2025 | $3.70 | $3.60 (-2.7%) | $3.97 | $3.55 | 9.74 M | $561.38 M |
| 10/28/2025 | $3.77 | $3.70 (-1.86%) | $3.91 | $3.64 | 8.26 M | $576.97 M |
| 10/27/2025 | $3.66 | $3.83 (4.64%) | $3.91 | $3.47 | 11.04 M | $597.24 M |
| 10/24/2025 | $3.72 | $3.47 (-6.72%) | $4.00 | $3.45 | 12.73 M | $541.10 M |
| 10/23/2025 | $3.55 | $3.71 (4.51%) | $3.89 | $3.25 | 26.92 M | $578.53 M |
| 10/22/2025 | $4.53 | $4.11 (-9.27%) | $4.55 | $3.83 | 8.57 M | $640.91 M |
| 10/21/2025 | $4.70 | $4.48 (-4.68%) | $4.70 | $4.36 | 5.64 M | $698.60 M |
| 10/20/2025 | $4.54 | $4.76 (4.85%) | $4.88 | $4.36 | 9.42 M | $742.26 M |
| 10/17/2025 | $4.59 | $4.32 (-5.88%) | $4.67 | $4.25 | 6.61 M | $673.65 M |
| 10/16/2025 | $5.07 | $4.69 (-7.5%) | $5.31 | $4.45 | 12.15 M | $731.35 M |
| 10/15/2025 | $5.01 | $5.24 (4.59%) | $5.26 | $4.63 | 29.59 M | $817.12 M |
| 10/14/2025 | $3.37 | $4.01 (18.99%) | $4.08 | $3.20 | 11.28 M | $625.31 M |
| 10/13/2025 | $3.85 | $3.50 (-9.09%) | $4.01 | $3.47 | 7.27 M | $545.78 M |
| 10/10/2025 | $4.16 | $3.64 (-12.5%) | $4.19 | $3.52 | 16.20 M | $567.61 M |
| 10/09/2025 | $3.15 | $3.83 (21.59%) | $3.86 | $3.00 | 18.48 M | $597.24 M |
| 10/08/2025 | $2.91 | $2.93 (0.69%) | $3.03 | $2.86 | 3.87 M | $456.90 M |
| 10/07/2025 | $2.85 | $2.86 (0.35%) | $3.01 | $2.72 | 4.80 M | $445.98 M |
| 10/06/2025 | $2.55 | $2.80 (9.8%) | $2.83 | $2.47 | 4.06 M | $436.63 M |
| 10/03/2025 | $2.38 | $2.53 (6.3%) | $2.54 | $2.36 | 3.19 M | $394.52 M |
| 10/02/2025 | $2.41 | $2.36 (-2.07%) | $2.41 | $2.29 | 1.87 M | $368.01 M |
| 10/01/2025 | $2.17 | $2.39 (10.14%) | $2.42 | $2.17 | 3.07 M | $372.69 M |
| 09/30/2025 | $2.31 | $2.18 (-5.63%) | $2.36 | $2.07 | 3.16 M | $339.94 M |
| 09/29/2025 | $2.22 | $2.33 (4.95%) | $2.46 | $2.20 | 3.56 M | $363.34 M |
| 09/26/2025 | $2.23 | $2.20 (-1.35%) | $2.27 | $2.14 | 1.96 M | $343.06 M |
| 09/25/2025 | $2.13 | $2.27 (6.57%) | $2.34 | $2.07 | 5.06 M | $353.98 M |
| 09/24/2025 | $1.90 | $2.20 (15.79%) | $2.27 | $1.87 | 6.07 M | $343.06 M |
| 09/23/2025 | $2.00 | $1.84 (-8%) | $2.03 | $1.83 | 2.55 M | $286.93 M |
| 09/22/2025 | $1.94 | $2.03 (4.64%) | $2.03 | $1.85 | 2.32 M | $316.55 M |
| 09/19/2025 | $1.89 | $1.95 (3.17%) | $2.01 | $1.85 | 2.68 M | $304.08 M |
| 09/18/2025 | $1.79 | $1.86 (3.91%) | $1.88 | $1.76 | 1.08 M | $290.04 M |
| 09/17/2025 | $1.80 | $1.77 (-1.67%) | $1.85 | $1.74 | 1.57 M | $276.01 M |
| 09/16/2025 | $1.76 | $1.75 (-0.57%) | $1.79 | $1.70 | 1.15 M | $272.89 M |
| 09/15/2025 | $1.88 | $1.78 (-5.32%) | $1.88 | $1.77 | 1.42 M | $277.57 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.
