T1 Energy Inc
TENYSEIndustrials● Active
$9.16
+$0.03(+0.33%)
Market Cap$1.6B
P/E Ratio—
52W High$12.49
52W Low$1.15
T1 Energy Inc（TE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
te · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$16.94
Oct 6, 2022
-45.9% from here
5-Year Low5Y
$0.9104
Sep 23, 2024
+906.2% from low
IPO Priceadj.
$9.82
Jan 10, 2020
-6.7% since IPO
1 Year Ago
$1.32
Jun 9, 2025
+593.9% in 1Y
5 Years Ago
$10.07
Jun 9, 2021
-9.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · TE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $10.00 | $10.01 | $8.95 | $9.13 | $9.13 | 36.6M | -8.70% |
| Jun 5, 2026 | $11.20 | $11.26 | $9.11 | $9.43 | $9.43 | 41.3M | -15.80% |
| Jun 4, 2026 | $11.23 | $12.49 | $10.90 | $11.66 | $11.66 | 41.9M | +3.83% |
| Jun 3, 2026 | $12.27 | $12.37 | $11.42 | $11.50 | $11.50 | 41.4M | -6.28% |
| Jun 2, 2026 | $10.31 | $12.25 | $10.27 | $12.04 | $12.04 | 39.0M | +16.78% |
| Jun 1, 2026 | $10.17 | $10.61 | $9.49 | $10.41 | $10.41 | 32.5M | +2.36% |
| May 29, 2026 | $10.90 | $10.99 | $9.97 | $10.56 | $10.56 | 32.3M | -3.12% |
| May 28, 2026 | $10.71 | $11.43 | $10.57 | $10.82 | $10.82 | 42.6M | +1.03% |
| May 27, 2026 | $10.60 | $11.28 | $9.68 | $10.96 | $10.96 | 78.6M | +3.40% |
| May 26, 2026 | $8.52 | $10.80 | $8.48 | $10.45 | $10.45 | 73.1M | +22.65% |
| May 22, 2026 | $8.71 | $8.74 | $7.72 | $8.08 | $8.08 | 62.7M | -7.23% |
| May 21, 2026 | $8.80 | $9.43 | $8.06 | $8.72 | $8.72 | 79.6M | -0.91% |
| May 20, 2026 | $7.25 | $9.42 | $7.22 | $8.70 | $8.70 | 106.9M | +20.00% |
| May 19, 2026 | $6.61 | $6.98 | $6.08 | $6.88 | $6.88 | 66.6M | +4.08% |
| May 18, 2026 | $6.70 | $7.18 | $6.33 | $7.00 | $7.00 | 88.0M | +4.48% |
| May 15, 2026 | $5.43 | $5.91 | $5.35 | $5.67 | $5.67 | 18.2M | +4.42% |
| May 14, 2026 | $5.52 | $5.75 | $5.27 | $5.73 | $5.73 | 16.8M | +3.80% |
| May 13, 2026 | $5.94 | $5.95 | $5.26 | $5.61 | $5.61 | 18.0M | -5.56% |
| May 12, 2026 | $6.50 | $6.51 | $5.50 | $5.85 | $5.85 | 36.7M | -10.00% |
| May 11, 2026 | $5.98 | $6.58 | $5.98 | $6.04 | $6.04 | 18.4M | +1.00% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · TE
Jan 1 → Dec 31 · 6 years2026+30.4%$7.00 → $9.13
+30.4%
2025+148.3%$2.69 → $6.68
+148.3%
2024+36.5%$1.89 → $2.58
+36.5%
2023-79.1%$8.95 → $1.87
-79.1%
2022-23.5%$11.34 → $8.68
-23.5%
2021+10.9%$10.08 → $11.18
+10.9%
Best Year2025 · +148.3%
Worst Year2023 · -79.1%
Positive Years4 / 6
Avg Annual Return+20.6%
6Y Total Return-9.4%
6Y CAGR~-1.6% / yr
Similar Companies in Industrials
View sector
General Electric Company
GE.TO
$43.13+0.00%
Mkt Cap $479.3B
Caterpillar Inc.
CAT
$934.44+0.00%
Mkt Cap $430.4B
GE Aerospace
GE
$330.64+0.00%
Mkt Cap $345.5B
RTX Corporation
RTX
$180.52+0.00%
Mkt Cap $243.1B
The Boeing Company
BA
$219.18+0.00%
Mkt Cap $172.8B
Eaton Corporation plc
ETN
$411.85+0.00%
Mkt Cap $159.9B
Union Pacific Corporation
UNP
$268.57+0.00%
Mkt Cap $159.5B
Deere & Company
DE
$579.19+0.00%
Mkt Cap $156.3B
Honeywell International Inc.
HON
$214.70+0.00%
Mkt Cap $136.0B
Lockheed Martin Corporation
LMT
$521.51+0.00%
Mkt Cap $120.2BWhat If You Invested in TE?
If you invested $1,000 in TE at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$933
Total Return-6.7%
CAGR~-1.2% / yr
Profit$-67
Based on Jan 10, 2020 · $9.82Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
T1 Energy Inc（TE）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $9.16。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TE 历史股价FMP 日线复权 OHLCV