If you invested $1000 in T1 Energy Inc (TE) since IPO date, it would be worth $450.1 as of August 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $501.13, while $1000 invested 1 year ago would be worth $2,728.4. This corresponds to total returns of -54.99%, -49.89%, 172.84%, respectively, with annualized returns of -11.37%, -12.9%, 172.84%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 4.43 | 4.42 | 4.42 | 4.6 | 4.31 | 17.74M |
| August 20, 2026 | 4.6 | 4.36 | 4.36 | 4.64 | 4.25 | 19.82M |
| August 19, 2026 | 4.68 | 4.55 | 4.55 | 4.69 | 4.39 | 22.28M |
| August 18, 2026 | 4.66 | 4.65 | 4.65 | 4.77 | 4.51 | 20.85M |
| August 17, 2026 | 5.17 | 4.88 | 4.88 | 5.18 | 4.86 | 21.16M |
| August 14, 2026 | 4.89 | 5.11 | 5.11 | 5.39 | 4.81 | 26.85M |
| August 13, 2026 | 4.9 | 4.79 | 4.79 | 5.17 | 4.76 | 22.53M |
| August 12, 2026 | 5.7 | 4.9 | 4.9 | 5.86 | 4.89 | 42.82M |
| August 11, 2026 | 5.47 | 5.47 | 5.47 | 5.68 | 5.32 | 25.66M |
| August 10, 2026 | 5.77 | 5.31 | 5.31 | 5.92 | 5.27 | 29.06M |
| August 07, 2026 | 5.8 | 5.85 | 5.85 | 6.29 | 5.62 | 55.5M |
| August 06, 2026 | 5.26 | 5.55 | 5.55 | 6.32 | 5.13 | 59.92M |
| August 05, 2026 | 5.28 | 5.47 | 5.47 | 5.59 | 4.72 | 45.55M |
| August 04, 2026 | 5.18 | 5.43 | 5.43 | 5.51 | 4.97 | 49.38M |
| August 03, 2026 | 4.46 | 4.94 | 4.94 | 4.99 | 4.18 | 55.99M |
| July 31, 2026 | 4.48 | 4.17 | 4.17 | 4.53 | 4.03 | 27.58M |
| July 30, 2026 | 3.56 | 4.27 | 4.27 | 4.39 | 3.5 | 75.78M |
| July 29, 2026 | 4.16 | 3.72 | 3.72 | 4.18 | 3.63 | 46.2M |
| July 28, 2026 | 4.35 | 4.15 | 4.15 | 4.37 | 3.73 | 51.49M |
| July 27, 2026 | 5.14 | 4.9 | 4.9 | 5.15 | 4.72 | 26.75M |
| July 24, 2026 | 5.71 | 5 | 5 | 5.71 | 4.87 | 30.35M |
| July 23, 2026 | 5.96 | 5.68 | 5.68 | 6.12 | 5.62 | 41M |
| July 22, 2026 | 5.96 | 6.03 | 6.03 | 6.3 | 5.94 | 52.66M |
| July 21, 2026 | 6.15 | 6.1 | 6.1 | 6.25 | 5.88 | 46.48M |
| July 20, 2026 | 5.85 | 6.03 | 6.03 | 6.07 | 5.72 | 51.04M |
| July 17, 2026 | 5.7 | 5.84 | 5.84 | 6.1 | 5.55 | 40.17M |
| July 16, 2026 | 6.45 | 5.94 | 5.94 | 6.45 | 5.76 | 44.81M |
| July 15, 2026 | 6.8 | 6.66 | 6.66 | 7.05 | 6.23 | 56.4M |
| July 14, 2026 | 6.8 | 6.84 | 6.84 | 6.95 | 6.59 | 33.47M |
| July 13, 2026 | 6.72 | 6.55 | 6.55 | 6.79 | 6.34 | 23.65M |
| July 10, 2026 | 7.12 | 6.85 | 6.85 | 7.18 | 6.77 | 19.23M |
| July 09, 2026 | 7.54 | 7.26 | 7.26 | 7.7 | 7.13 | 29.83M |
| July 08, 2026 | 6.82 | 7.35 | 7.35 | 7.42 | 6.46 | 37.27M |
| July 07, 2026 | 8.4 | 6.95 | 6.95 | 8.4 | 6.91 | 43.69M |
| July 06, 2026 | 8.58 | 8.65 | 8.65 | 9.3 | 8.35 | 21.97M |
| July 02, 2026 | 9.2 | 8.56 | 8.56 | 10.01 | 8.14 | 36.39M |
| July 01, 2026 | 9.22 | 9.18 | 9.18 | 10.08 | 8.73 | 30.3M |
| June 30, 2026 | 9 | 9.48 | 9.48 | 9.76 | 8.77 | 29.42M |
| June 29, 2026 | 8.31 | 8.88 | 8.88 | 9 | 8 | 23.46M |
| June 26, 2026 | 8.24 | 8.21 | 8.21 | 8.61 | 8.12 | 26.73M |
| June 25, 2026 | 8.81 | 8.5 | 8.5 | 9 | 8.03 | 20.59M |
| June 24, 2026 | 9.21 | 8.53 | 8.53 | 9.21 | 8.29 | 24.19M |
| June 23, 2026 | 9.6 | 9.24 | 9.24 | 10.18 | 9.22 | 30.74M |
| June 22, 2026 | 9.56 | 10.4 | 10.4 | 10.9 | 9.21 | 48.89M |
| June 18, 2026 | 9.27 | 9.35 | 9.35 | 9.61 | 8.43 | 62.34M |
| June 17, 2026 | 8.71 | 9.04 | 9.04 | 9.92 | 8.4 | 49.02M |
| June 16, 2026 | 8.79 | 8.63 | 8.63 | 8.98 | 8.26 | 32.04M |
| June 15, 2026 | 9.09 | 8.92 | 8.92 | 9.57 | 8.57 | 30.83M |
| June 12, 2026 | 8.56 | 8.5 | 8.5 | 8.93 | 8.2 | 30.47M |
| June 11, 2026 | 7.77 | 8.47 | 8.47 | 8.59 | 7.36 | 43.3M |
| June 10, 2026 | 8.32 | 7.73 | 7.73 | 8.76 | 7.64 | 37.92M |
| June 09, 2026 | 9.16 | 8.46 | 8.46 | 9.52 | 7.78 | 41.3M |
| June 08, 2026 | 10 | 9.13 | 9.13 | 10.01 | 8.95 | 36.61M |
| June 05, 2026 | 11.2 | 9.43 | 9.43 | 11.26 | 9.11 | 40.87M |
| June 04, 2026 | 11.23 | 11.66 | 11.66 | 12.49 | 10.9 | 41.75M |
| June 03, 2026 | 12.27 | 11.5 | 11.5 | 12.37 | 11.42 | 40.09M |
| June 02, 2026 | 10.31 | 12.04 | 12.04 | 12.25 | 10.27 | 38.66M |
| June 01, 2026 | 10.17 | 10.41 | 10.41 | 10.61 | 9.49 | 32.31M |
| May 29, 2026 | 10.9 | 10.56 | 10.56 | 10.99 | 9.97 | 31.99M |
| May 28, 2026 | 10.71 | 10.82 | 10.82 | 11.43 | 10.57 | 42.13M |