T1 Energy Stock Price History
NYSE: TETechnologySemiconductorsUSD
3.39-0.05 (-1.45%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TE price history at a glance
The price history for T1 Energy (TE) on this page begins on January 6, 2020, when the stock closed at $9.82; it most recently closed at $3.39 on October 5, 2026. The highest price in this record is $16.94, reached on October 3, 2022; the latest close is 80.0% below that peak. Across the 6 complete calendar years in the table, TE finished higher in 4 and lower in 2. Its best year was 2025 (+171.3%) and its worst was 2023 (-78.5%).
Over roughly 7 years the share price changed -65.5%, a -14.6% compound annual price return (excluding dividends). In the last 12 months alone, TE has lost 11.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $16.94
- Date of high
- Oct 3, 2022
- Low since 2020
- $0.91
- Date of low
- Sep 23, 2024
- 52-week high
- $12.49
- 52-week low
- $2.52
- IPO year
- 2021
- Last close
- $3.39
TE returns
1 week
-13.52%
1 month
-30.96%
3 months
-50.51%
6 months
-27.72%
Year to date
-49.25%
1 year
-11.49%
3 years
-12.02%
5 years
-65.53%
TE price return, excluding dividends.
TE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.39 | -56.76% |
| 2025 | 7.84 | +171.28% |
| 2024 | 2.89 | +54.55% |
| 2023 | 1.87 | -78.46% |
| 2022 | 8.68 | -22.36% |
| 2021 | 11.18 | +11.13% |
| 2020 | 10.06 | +2.44% |
2026 return is year to date.
TE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.49 | 3.54 | 3.32 | 3.39 | -1.45% | |
| 3.68 | 3.69 | 3.32 | 3.44 | -7.77% | |
| 3.65 | 3.73 | 3.58 | 3.73 | -1.84% | |
| 3.79 | 3.95 | 3.76 | 3.80 | +2.70% | |
| 3.91 | 3.91 | 3.60 | 3.70 | -5.61% | |
| 3.89 | 4.05 | 3.85 | 3.92 | +5.09% | |
| 3.80 | 3.85 | 3.64 | 3.73 | -3.37% | |
| 3.85 | 3.93 | 3.75 | 3.86 | +2.39% | |
| 3.67 | 3.80 | 3.52 | 3.77 | +5.60% | |
| 3.76 | 3.76 | 3.57 | 3.57 | -5.56% | |
| 3.88 | 3.92 | 3.76 | 3.78 | -0.79% | |
| 4.02 | 4.02 | 3.80 | 3.81 | -5.69% | |
| 4.33 | 4.33 | 4.03 | 4.04 | -7.34% | |
| 4.40 | 4.45 | 4.35 | 4.36 | -2.02% | |
| 4.35 | 4.52 | 4.28 | 4.45 | +6.71% | |
| 4.37 | 4.38 | 4.09 | 4.17 | -3.02% | |
| 4.20 | 4.40 | 4.20 | 4.30 | +5.13% | |
| 4.40 | 4.43 | 4.00 | 4.09 | -4.88% | |
| 4.38 | 4.54 | 4.21 | 4.30 | -1.60% | |
| 4.36 | 4.46 | 4.27 | 4.37 | -5.21% | |
| 4.69 | 4.79 | 4.57 | 4.61 | +0.66% | |
| 4.71 | 4.82 | 4.57 | 4.58 | -6.72% | |
| 5.00 | 5.10 | 4.75 | 4.91 | -2.96% | |
| 4.78 | 5.29 | 4.75 | 5.06 | +10.00% | |
| 4.49 | 4.66 | 4.44 | 4.60 | +1.32% | |
| 4.36 | 4.55 | 4.30 | 4.54 | +6.32% | |
| 4.24 | 4.41 | 4.08 | 4.27 | -0.23% | |
| 4.33 | 4.41 | 4.22 | 4.28 | -3.82% | |
| 4.79 | 4.79 | 4.35 | 4.45 | -7.10% | |
| 4.95 | 5.13 | 4.66 | 4.79 | -3.43% | |
| 5.05 | 5.05 | 4.77 | 4.96 | +9.98% | |
| 4.56 | 4.73 | 4.42 | 4.51 | -3.01% | |
| 4.51 | 4.76 | 4.44 | 4.65 | +7.64% | |
| 4.31 | 4.50 | 4.27 | 4.32 | -2.26% | |
| 4.43 | 4.60 | 4.31 | 4.42 | +1.38% | |
| 4.60 | 4.64 | 4.25 | 4.36 | -4.18% | |
| 4.68 | 4.69 | 4.39 | 4.55 | -2.15% | |
| 4.66 | 4.77 | 4.51 | 4.65 | -4.71% | |
| 5.17 | 5.18 | 4.86 | 4.88 | -4.50% | |
| 4.89 | 5.39 | 4.81 | 5.11 | +6.68% | |
| 4.90 | 5.17 | 4.76 | 4.79 | -2.24% | |
| 5.70 | 5.86 | 4.89 | 4.90 | -10.42% | |
| 5.47 | 5.68 | 5.32 | 5.47 | +3.01% | |
| 5.77 | 5.92 | 5.27 | 5.31 | -9.23% | |
| 5.80 | 6.29 | 5.62 | 5.85 | +5.41% | |
| 5.26 | 6.32 | 5.13 | 5.55 | +1.46% | |
| 5.28 | 5.59 | 4.72 | 5.47 | +0.74% | |
| 5.18 | 5.51 | 4.97 | 5.43 | +9.92% | |
| 4.46 | 4.99 | 4.18 | 4.94 | +18.47% | |
| 4.48 | 4.53 | 4.03 | 4.17 | -2.34% | |
| 3.56 | 4.39 | 3.50 | 4.27 | +14.78% | |
| 4.16 | 4.18 | 3.63 | 3.72 | -10.36% | |
| 4.35 | 4.37 | 3.73 | 4.15 | -15.31% | |
| 5.14 | 5.15 | 4.73 | 4.90 | -2.00% | |
| 5.71 | 5.71 | 4.87 | 5.00 | -11.97% | |
| 5.96 | 6.12 | 5.62 | 5.68 | -5.80% | |
| 5.96 | 6.30 | 5.94 | 6.03 | -1.15% | |
| 6.15 | 6.25 | 5.88 | 6.10 | +1.16% | |
| 5.85 | 6.07 | 5.72 | 6.03 | +3.25% | |
| 5.70 | 6.10 | 5.55 | 5.84 | -1.68% | |
| 6.45 | 6.45 | 5.76 | 5.94 | -10.81% | |
| 6.80 | 7.05 | 6.23 | 6.66 | -2.63% | |
| 6.80 | 6.95 | 6.59 | 6.84 | +4.43% | |
| 6.72 | 6.79 | 6.34 | 6.55 | -4.38% | |
| 7.12 | 7.18 | 6.77 | 6.85 | -5.65% | |
| 7.54 | 7.70 | 7.13 | 7.26 | -1.22% | |
| 6.82 | 7.42 | 6.46 | 7.35 | +5.76% | |
| 8.40 | 8.40 | 6.91 | 6.95 | -19.65% | |
| 8.58 | 9.30 | 8.35 | 8.65 | +1.05% | |
| 9.20 | 10.01 | 8.14 | 8.56 | -6.75% | |
| 9.22 | 10.08 | 8.73 | 9.18 | -3.16% | |
| 9.00 | 9.76 | 8.77 | 9.48 | +6.76% | |
| 8.31 | 9.00 | 8.00 | 8.88 | +8.16% | |
| 8.24 | 8.61 | 8.12 | 8.21 | -3.41% | |
| 8.81 | 9.00 | 8.03 | 8.50 | -0.35% | |
| 9.21 | 9.21 | 8.29 | 8.53 | -7.68% | |
| 9.60 | 10.18 | 9.22 | 9.24 | -11.15% | |
| 9.56 | 10.90 | 9.21 | 10.40 | +11.23% | |
| 9.27 | 9.61 | 8.43 | 9.35 | +3.43% | |
| 8.71 | 9.92 | 8.40 | 9.04 | +4.75% | |
| 8.79 | 8.98 | 8.26 | 8.63 | -3.25% | |
| 9.09 | 9.57 | 8.57 | 8.92 | +4.94% | |
| 8.56 | 8.93 | 8.20 | 8.50 | +0.35% | |
| 7.77 | 8.59 | 7.36 | 8.47 | +9.57% | |
| 8.32 | 8.76 | 7.64 | 7.73 | -8.63% | |
| 9.16 | 9.52 | 7.78 | 8.46 | -7.34% | |
| 10.00 | 10.01 | 8.95 | 9.13 | -3.18% | |
| 11.20 | 11.26 | 9.11 | 9.43 | -19.13% | |
| 11.23 | 12.49 | 10.90 | 11.66 | +1.39% | |
| 12.27 | 12.37 | 11.42 | 11.50 | -4.49% | |
| 10.31 | 12.25 | 10.27 | 12.04 | +15.66% | |
| 10.17 | 10.61 | 9.49 | 10.41 | -1.42% | |
| 10.90 | 10.99 | 9.97 | 10.56 | -2.40% | |
| 10.71 | 11.43 | 10.57 | 10.82 | -1.28% | |
| 10.60 | 11.28 | 9.68 | 10.96 | +4.88% | |
| 8.52 | 10.80 | 8.48 | 10.45 | +29.33% | |
| 8.71 | 8.74 | 7.72 | 8.08 | -7.34% | |
| 8.80 | 9.43 | 8.06 | 8.72 | +0.23% | |
| 7.25 | 9.42 | 7.22 | 8.70 | +26.45% | |
| 6.61 | 6.98 | 6.08 | 6.88 | -1.71% | |
| 6.70 | 7.18 | 6.33 | 7.00 | +23.46% | |
| 5.43 | 5.91 | 5.35 | 5.67 | -1.05% | |
| 5.52 | 5.75 | 5.27 | 5.73 | +2.14% | |
| 5.94 | 5.95 | 5.26 | 5.61 | -4.10% | |
| 6.50 | 6.51 | 5.50 | 5.85 | -3.15% | |
| 5.98 | 6.58 | 5.98 | 6.04 | -1.95% | |
| 5.27 | 6.17 | 5.26 | 6.16 | +19.61% | |
| 5.28 | 5.32 | 5.02 | 5.15 | -2.28% | |
| 5.37 | 5.38 | 5.13 | 5.27 | -1.31% | |
| 5.20 | 5.48 | 5.09 | 5.34 | +4.71% | |
| 5.15 | 5.23 | 4.94 | 5.10 | -0.97% | |
| 4.77 | 5.16 | 4.65 | 5.15 | +7.29% | |
| 4.91 | 4.97 | 4.74 | 4.80 | -1.84% | |
| 4.85 | 4.93 | 4.60 | 4.89 | -0.20% | |
| 5.25 | 5.25 | 4.88 | 4.90 | -7.72% | |
| 5.27 | 5.42 | 5.06 | 5.31 | +0.38% | |
| 5.49 | 5.58 | 5.16 | 5.29 | -1.86% | |
| 5.36 | 5.57 | 5.14 | 5.39 | 0.00% | |
| 5.24 | 5.80 | 5.01 | 5.39 | +5.89% | |
| 5.02 | 5.19 | 4.73 | 5.09 | +2.21% | |
| 4.94 | 5.07 | 4.84 | 4.98 | -0.99% | |
| 5.14 | 5.35 | 4.98 | 5.03 | +0.80% | |
| 5.35 | 5.41 | 4.97 | 4.99 | -6.55% | |
| 4.92 | 5.34 | 4.79 | 5.34 | +9.88% | |
| 4.60 | 4.99 | 4.35 | 4.86 | -4.89% | |
| 4.64 | 5.33 | 4.62 | 5.11 | +8.96% | |
| 4.26 | 4.74 | 4.23 | 4.69 | +12.20% | |
| 4.15 | 4.43 | 4.11 | 4.18 | +0.24% | |
| 4.25 | 4.47 | 4.09 | 4.17 | +6.11% | |
| 4.00 | 4.09 | 3.74 | 3.93 | -2.96% | |
| 4.17 | 4.24 | 3.99 | 4.05 | -3.34% | |
| 4.23 | 4.53 | 4.14 | 4.19 | -6.47% | |
| 4.52 | 4.77 | 4.26 | 4.48 | +2.05% | |
| 4.32 | 4.89 | 4.17 | 4.39 | -21.89% | |
| 5.85 | 5.96 | 5.38 | 5.62 | -2.43% | |
| 6.15 | 6.22 | 5.60 | 5.76 | -8.28% | |
| 6.50 | 6.56 | 6.15 | 6.28 | -5.99% | |
| 6.77 | 6.84 | 6.48 | 6.68 | +1.06% | |
| 6.73 | 6.98 | 6.44 | 6.61 | -3.36% | |
| 6.88 | 7.00 | 6.48 | 6.84 | +3.64% | |
| 7.71 | 7.80 | 6.48 | 6.60 | -14.40% | |
| 7.05 | 7.84 | 7.01 | 7.71 | +5.18% | |
| 7.67 | 7.82 | 7.30 | 7.33 | -5.91% | |
| 7.66 | 8.02 | 7.62 | 7.79 | +0.91% | |
| 7.85 | 8.13 | 7.70 | 7.72 | +1.31% | |
| 7.86 | 8.05 | 7.42 | 7.62 | -1.55% | |
| 8.05 | 8.16 | 7.62 | 7.74 | -4.91% | |
| 7.98 | 8.54 | 7.87 | 8.14 | +2.01% | |
| 7.18 | 8.10 | 7.18 | 7.98 | +11.45% | |
| 6.63 | 7.18 | 6.55 | 7.16 | +6.55% | |
| 6.55 | 7.05 | 6.45 | 6.72 | -1.32% | |
| 6.93 | 7.09 | 6.56 | 6.81 | -4.08% | |
| 6.64 | 7.23 | 6.61 | 7.10 | +9.06% | |
| 6.41 | 6.78 | 6.34 | 6.51 | -4.82% | |
| 5.96 | 6.98 | 5.94 | 6.84 | +11.04% | |
| 6.80 | 6.94 | 5.75 | 6.16 | -15.50% | |
| 7.05 | 7.37 | 6.75 | 7.29 | +0.97% | |
| 7.42 | 7.76 | 7.16 | 7.22 | +1.83% | |
| 6.27 | 7.11 | 6.09 | 7.09 | +12.72% | |
| 6.20 | 6.36 | 6.04 | 6.29 | +1.29% | |
| 6.24 | 6.58 | 6.02 | 6.21 | -1.58% | |
| 6.32 | 6.69 | 6.00 | 6.31 | -2.32% | |
| 6.27 | 6.61 | 6.12 | 6.46 | +0.31% | |
| 6.25 | 6.65 | 6.12 | 6.44 | +5.23% | |
| 6.21 | 6.43 | 5.92 | 6.12 | -1.45% | |
| 6.82 | 6.83 | 5.92 | 6.21 | -9.34% | |
| 7.86 | 7.94 | 6.58 | 6.85 | -8.79% | |
| 7.61 | 7.88 | 7.25 | 7.51 | -1.70% | |
| 8.25 | 8.25 | 7.62 | 7.64 | -7.62% | |
| 7.63 | 8.28 | 7.24 | 8.27 | +13.76% | |
| 7.40 | 8.04 | 7.25 | 7.27 | -5.95% | |
| 9.26 | 9.31 | 7.21 | 7.73 | -14.96% | |
| 9.02 | 9.43 | 8.44 | 9.09 | +4.97% | |
| 8.41 | 9.26 | 8.30 | 8.66 | +3.96% | |
| 8.70 | 9.44 | 8.23 | 8.33 | -6.19% | |
| 9.28 | 9.33 | 8.33 | 8.88 | -6.43% | |
| 9.42 | 9.78 | 9.25 | 9.49 | +4.06% | |
| 8.22 | 9.28 | 8.19 | 9.12 | +12.04% | |
| 8.42 | 8.62 | 7.80 | 8.14 | -4.24% | |
| 8.61 | 9.29 | 8.08 | 8.50 | +1.55% | |
| 7.52 | 8.91 | 7.31 | 8.37 | +7.03% | |
| 8.42 | 8.77 | 7.01 | 7.82 | -5.56% | |
| 7.92 | 9.08 | 7.80 | 8.28 | +1.35% | |
| 7.57 | 8.46 | 7.16 | 8.17 | +10.26% | |
| 7.95 | 8.14 | 7.30 | 7.41 | -5.73% | |
| 7.95 | 8.77 | 7.75 | 7.86 | 0.00% | |
| 7.48 | 8.52 | 7.46 | 7.86 | +9.02% | |
| 6.88 | 7.50 | 6.73 | 7.21 | +3.89% | |
| 6.90 | 7.15 | 6.63 | 6.94 | +1.91% | |
| 7.28 | 7.74 | 6.66 | 6.81 | -6.46% | |
| 7.58 | 7.72 | 7.22 | 7.28 | -4.84% | |
| 8.09 | 8.14 | 7.08 | 7.65 | -6.71% | |
| 8.04 | 8.46 | 7.56 | 8.20 | +4.59% | |
| 7.00 | 8.12 | 6.99 | 7.84 | +17.37% | |
| 6.60 | 7.14 | 6.46 | 6.68 | +2.77% | |
| 6.62 | 6.82 | 6.37 | 6.50 | +1.25% | |
| 6.64 | 6.75 | 6.19 | 6.42 | -5.59% | |
| 7.05 | 7.10 | 6.39 | 6.80 | -3.55% | |
| 7.20 | 7.39 | 6.93 | 7.05 | -0.84% | |
| 7.36 | 7.74 | 6.84 | 7.11 | -2.60% | |
| 6.80 | 7.32 | 6.59 | 7.30 | +13.53% | |
| 6.12 | 6.86 | 6.08 | 6.43 | +6.81% | |
| 5.73 | 6.42 | 5.71 | 6.02 | +11.07% | |
| 5.50 | 5.85 | 5.32 | 5.42 | -0.37% | |
| 4.96 | 5.49 | 4.95 | 5.44 | +7.51% | |
| 5.38 | 5.44 | 4.78 | 5.06 | -5.42% | |
| 5.42 | 5.53 | 5.01 | 5.35 | -8.86% | |
| 5.29 | 5.97 | 4.90 | 5.87 | -4.55% | |
| 6.70 | 6.73 | 6.15 | 6.15 | -8.62% | |
| 5.97 | 7.04 | 5.96 | 6.73 | +11.79% | |
| 5.82 | 6.14 | 5.47 | 6.02 | +3.26% | |
| 4.97 | 5.89 | 4.87 | 5.83 | +14.09% | |
| 4.49 | 5.20 | 4.40 | 5.11 | +13.05% | |
| 4.70 | 4.72 | 4.32 | 4.52 | -4.64% | |
| 4.65 | 5.01 | 4.45 | 4.74 | +6.04% | |
| 4.03 | 4.70 | 3.96 | 4.47 | +8.50% | |
| 3.84 | 4.23 | 3.79 | 4.12 | +7.29% | |
| 3.31 | 3.84 | 3.23 | 3.84 | +16.72% | |
| 3.10 | 3.32 | 2.97 | 3.29 | +4.78% | |
| 2.86 | 3.37 | 2.86 | 3.14 | +15.44% | |
| 2.73 | 2.79 | 2.52 | 2.72 | 0.00% | |
| 2.98 | 3.20 | 2.72 | 2.72 | -5.88% | |
| 3.10 | 3.16 | 2.86 | 2.89 | -5.56% | |
| 3.07 | 3.28 | 3.02 | 3.06 | -3.77% | |
| 3.30 | 3.51 | 3.09 | 3.18 | -5.36% | |
| 2.85 | 3.55 | 2.80 | 3.36 | -3.72% | |
| 3.75 | 3.87 | 3.40 | 3.49 | -9.35% | |
| 4.45 | 4.50 | 3.64 | 3.85 | -12.70% | |
| 4.40 | 4.45 | 4.06 | 4.41 | -2.00% | |
| 4.10 | 4.59 | 3.92 | 4.50 | +18.11% | |
| 3.45 | 3.90 | 3.16 | 3.81 | +3.53% | |
| 4.11 | 4.25 | 3.50 | 3.68 | -10.02% | |
| 3.74 | 4.34 | 3.63 | 4.09 | +11.14% | |
| 3.27 | 3.81 | 3.20 | 3.68 | +7.60% | |
| 3.83 | 3.85 | 3.33 | 3.42 | -8.06% | |
| 3.68 | 4.10 | 3.41 | 3.72 | +2.20% | |
| 3.50 | 3.79 | 3.37 | 3.64 | +1.11% | |
| 3.70 | 3.97 | 3.55 | 3.60 | -2.70% | |
| 3.77 | 3.91 | 3.64 | 3.70 | -3.39% | |
| 3.66 | 3.91 | 3.47 | 3.83 | +10.37% | |
| 3.72 | 4.00 | 3.45 | 3.47 | -6.47% | |
| 3.55 | 3.89 | 3.25 | 3.71 | -9.73% | |
| 4.53 | 4.55 | 3.83 | 4.11 | -8.26% | |
| 4.70 | 4.70 | 4.36 | 4.48 | -5.88% | |
| 4.54 | 4.88 | 4.36 | 4.76 | +10.19% | |
| 4.59 | 4.67 | 4.25 | 4.32 | -7.89% | |
| 5.07 | 5.31 | 4.45 | 4.69 | -10.50% | |
| 5.01 | 5.26 | 4.63 | 5.24 | +30.67% | |
| 3.37 | 4.08 | 3.20 | 4.01 | +14.57% | |
| 3.85 | 4.01 | 3.47 | 3.50 | -3.85% | |
| 4.16 | 4.19 | 3.52 | 3.64 | -4.96% | |
| 3.15 | 3.86 | 3.00 | 3.83 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TE chart for longer ranges.