Daily trading records

T1 Energy Historical Stock Prices by Trading Day

T1 Energy daily open, high, low, close, volume and prior-session price change.

Direct answer

Review 60 recent trading days for T1 Energy.

The verified trading-day record runs from June 9, 2026 through September 2, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free T1 Energy email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review T1 Energy's price trend and period performance.

The chart connects verified session closes from June 8, 2026 through September 2, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-5.99%

From the August 26, 2026 close of $4.51 to $4.24 on September 2, 2026.

20-session performance

-22.49%

From the August 5, 2026 close of $5.47 to $4.24 on September 2, 2026.

60-session performance

-53.56%

From the June 8, 2026 close of $9.13 to $4.24 on September 2, 2026.

T1 Energy Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$4.24$4.41$4.075$4.2420,252,943-$0.04 (-0.93%)
$4.33$4.41$4.22$4.2816,220,992-$0.17 (-3.82%)
$4.79$4.79$4.35$4.4522,564,334-$0.34 (-7.10%)
$4.95$5.13$4.66$4.7925,299,463-$0.17 (-3.43%)
$5.045$5.045$4.77$4.9628,265,427+$0.45 (+9.98%)
$4.56$4.73$4.415$4.5115,576,802-$0.14 (-3.01%)
$4.51$4.76$4.435$4.6519,673,912+$0.33 (+7.64%)
$4.31$4.50$4.27$4.3213,949,210-$0.10 (-2.26%)
$4.43$4.60$4.31$4.4217,843,506+$0.06 (+1.38%)
$4.60$4.64$4.25$4.3620,031,859-$0.19 (-4.18%)
$4.68$4.69$4.39$4.5522,389,776-$0.10 (-2.15%)
$4.66$4.77$4.51$4.6520,906,882-$0.23 (-4.71%)
$5.17$5.18$4.86$4.8821,301,460-$0.23 (-4.50%)
$4.89$5.39$4.81$5.1127,242,255+$0.32 (+6.68%)
$4.90$5.1687$4.76$4.7922,848,674-$0.11 (-2.24%)
$5.70$5.86$4.885$4.9043,047,668-$0.57 (-10.42%)
$5.47$5.68$5.315$5.4725,867,333+$0.16 (+3.01%)
$5.77$5.92$5.265$5.3129,252,210-$0.54 (-9.23%)
$5.80$6.29$5.62$5.8555,655,603+$0.30 (+5.41%)
$5.26$6.32$5.13$5.5562,003,592+$0.08 (+1.46%)
$5.28$5.585$4.72$5.4745,923,001+$0.04 (+0.74%)
$5.18$5.51$4.9701$5.4349,551,980+$0.49 (+9.92%)
$4.46$4.99$4.18$4.9456,649,676+$0.77 (+18.47%)
$4.48$4.53$4.03$4.1727,770,226-$0.10 (-2.34%)
$3.56$4.39$3.495$4.2776,144,656+$0.55 (+14.78%)
$4.16$4.18$3.63$3.7246,509,340-$0.43 (-10.36%)
$4.35$4.37$3.73$4.1551,762,317-$0.75 (-15.31%)
$5.14$5.15$4.725$4.9026,835,973-$0.10 (-2.00%)
$5.705$5.705$4.87$5.0030,692,847-$0.68 (-11.97%)
$5.96$6.12$5.615$5.6841,066,423-$0.35 (-5.80%)
$5.96$6.30$5.94$6.0352,770,293-$0.07 (-1.15%)
$6.15$6.25$5.88$6.1048,280,818+$0.07 (+1.16%)
$5.85$6.07$5.72$6.0351,099,144+$0.19 (+3.25%)
$5.70$6.10$5.55$5.8440,229,017-$0.10 (-1.68%)
$6.45$6.45$5.76$5.9444,953,550-$0.72 (-10.81%)
$6.80$7.05$6.23$6.6656,456,752-$0.18 (-2.63%)
$6.80$6.9499$6.59$6.8433,565,354+$0.29 (+4.43%)
$6.72$6.79$6.34$6.5523,760,221-$0.30 (-4.38%)
$7.12$7.18$6.77$6.8519,327,834-$0.41 (-5.65%)
$7.54$7.70$7.125$7.2629,918,118-$0.09 (-1.22%)
$6.815$7.415$6.46$7.3537,440,809+$0.40 (+5.76%)
$8.40$8.40$6.91$6.9544,161,416-$1.70 (-19.65%)
$8.58$9.30$8.3501$8.6522,083,250+$0.09 (+1.05%)
$9.20$10.01$8.1401$8.5636,688,579-$0.62 (-6.75%)
$9.22$10.08$8.73$9.1830,452,704-$0.30 (-3.16%)
$9.00$9.7598$8.7701$9.4829,735,156+$0.60 (+6.76%)
$8.31$9.00$8.00$8.8823,629,481+$0.67 (+8.16%)
$8.24$8.61$8.12$8.2126,853,935-$0.29 (-3.41%)
$8.81$9.00$8.03$8.5020,716,078-$0.03 (-0.35%)
$9.21$9.21$8.29$8.5324,563,068-$0.71 (-7.68%)
$9.595$10.18$9.22$9.2431,012,089-$1.16 (-11.15%)
$9.56$10.90$9.21$10.4049,243,652+$1.05 (+11.23%)
$9.27$9.6099$8.43$9.3562,793,982+$0.31 (+3.43%)
$8.71$9.92$8.40$9.0449,617,173+$0.41 (+4.75%)
$8.79$8.975$8.26$8.6332,150,112-$0.29 (-3.25%)
$9.085$9.565$8.57$8.9231,049,018+$0.42 (+4.94%)
$8.56$8.93$8.20$8.5030,587,627+$0.03 (+0.35%)
$7.77$8.585$7.36$8.4744,126,147+$0.74 (+9.57%)
$8.315$8.76$7.64$7.7338,483,261-$0.73 (-8.63%)
$9.16$9.52$7.78$8.4641,517,738-$0.67 (-7.34%)

Verified data

Trading days shown
60
Coverage start
June 9, 2026
Coverage end
September 2, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the T1 Energy company profile.Review T1 Energy valuation and profitability metrics.Review T1 Energy analyst price targets.

Read the frequently asked questions.

What is T1 Energy's latest verified closing price?

T1 Energy closed at $4.24 on September 2, 2026.

What period does T1 Energy's price history cover?

The page shows 60 verified sessions from June 9, 2026 through September 2, 2026.

What data is included in T1 Energy's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does T1 Energy's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for T1 Energy's daily prices?

Daily aggregate prices are provided by Polygon.