T1 Energy Inc. Common Stock (TE)
1.4900
-0.0800 (-5.10%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/21/2025 | 1.56 | 1.56 | 1.46 | 1.49 | 2,317,129 | 1.49 |
| 3/20/2025 | 1.67 | 1.68 | 1.50 | 1.57 | 1,917,236 | 1.57 |
| 3/19/2025 | 1.61 | 1.74 | 1.61 | 1.67 | 2,360,429 | 1.67 |
| 3/18/2025 | 1.61 | 1.72 | 1.58 | 1.65 | 1,786,054 | 1.65 |
| 3/17/2025 | 1.53 | 1.75 | 1.52 | 1.61 | 1,665,029 | 1.61 |
| 3/14/2025 | 1.41 | 1.55 | 1.39 | 1.52 | 1,508,189 | 1.52 |
| 3/13/2025 | 1.47 | 1.51 | 1.38 | 1.39 | 1,012,886 | 1.39 |
| 3/12/2025 | 1.50 | 1.59 | 1.46 | 1.51 | 964,328 | 1.51 |
| 3/11/2025 | 1.35 | 1.48 | 1.32 | 1.46 | 975,436 | 1.46 |
| 3/10/2025 | 1.37 | 1.40 | 1.32 | 1.35 | 1,307,181 | 1.35 |
| 3/07/2025 | 1.38 | 1.44 | 1.35 | 1.40 | 650,550 | 1.40 |
| 3/06/2025 | 1.45 | 1.48 | 1.35 | 1.38 | 1,778,868 | 1.38 |
| 3/05/2025 | 1.35 | 1.52 | 1.35 | 1.48 | 1,806,820 | 1.48 |
| 3/04/2025 | 1.37 | 1.41 | 1.20 | 1.35 | 1,465,381 | 1.35 |
| 3/03/2025 | 1.55 | 1.60 | 1.35 | 1.36 | 1,487,865 | 1.36 |