TotalEnergies SE (TTFNF)
OTCMKTS
· Delayed Price · Currency is USD
64.33
+0.02 (0.03%)
Mar 31, 2025, 10:04 AM EST
TotalEnergies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 64.60 | 64.65 | 63.61 | 64.31 | 64.31 | -0.71% | 3,838 |
| Mar 27, 2025 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | 0.89% | 1,347 |
| Mar 26, 2025 | 66.49 | 66.57 | 64.20 | 64.20 | 63.37 | 0.88% | 296,791 |
| Mar 25, 2025 | 64.63 | 64.63 | 63.64 | 63.64 | 62.81 | 1.14% | 1,121 |
| Mar 24, 2025 | 63.08 | 63.08 | 62.19 | 62.92 | 61.28 | -1.12% | 1,368 |
| Mar 21, 2025 | 63.69 | 63.69 | 63.06 | 63.63 | 61.97 | -0.38% | 1,234 |
| Mar 20, 2025 | 63.40 | 63.87 | 63.40 | 63.87 | 62.21 | -1.37% | 1,633 |
| Mar 19, 2025 | 63.57 | 64.76 | 63.57 | 64.76 | 63.07 | 2.53% | 95,383 |
| Mar 18, 2025 | 63.37 | 63.57 | 63.14 | 63.16 | 61.52 | 0.80% | 2,171 |
| Mar 17, 2025 | 62.81 | 63.07 | 62.66 | 62.66 | 61.03 | -0.28% | 124,292 |
| Mar 14, 2025 | 62.70 | 63.04 | 62.35 | 62.84 | 61.20 | 1.69% | 7,312 |
| Mar 13, 2025 | 62.33 | 62.33 | 61.74 | 61.79 | 60.18 | 1.30% | 1,985 |
| Mar 12, 2025 | 60.83 | 62.26 | 60.83 | 61.00 | 59.41 | -0.68% | 300,394 |
| Mar 11, 2025 | 61.51 | 61.56 | 61.13 | 61.42 | 59.82 | 1.94% | 2,664 |
| Mar 10, 2025 | 62.17 | 62.17 | 60.25 | 60.25 | 58.68 | -3.78% | 5,850 |
| Mar 7, 2025 | 61.06 | 62.62 | 60.43 | 62.62 | 60.99 | 4.23% | 3,842 |
| Mar 6, 2025 | 61.45 | 61.45 | 60.08 | 60.08 | 58.52 | -1.10% | 3,808 |
| Mar 5, 2025 | 61.33 | 61.33 | 60.06 | 60.75 | 59.17 | 2.46% | 123,089 |
| Mar 4, 2025 | 59.64 | 60.52 | 59.29 | 59.29 | 57.75 | -1.30% | 1,987 |
| Mar 3, 2025 | 61.65 | 61.65 | 60.07 | 60.07 | 58.51 | 0.60% | 4,847 |
| Feb 28, 2025 | 59.98 | 60.33 | 59.71 | 59.71 | 58.16 | -1.29% | 1,702 |
| Feb 27, 2025 | 59.79 | 60.75 | 59.79 | 60.49 | 58.92 | 0.82% | 3,301 |
| Feb 26, 2025 | 60.43 | 61.10 | 59.73 | 60.00 | 58.44 | -0.98% | 73,603 |
| Feb 25, 2025 | 60.37 | 60.60 | 60.12 | 60.60 | 59.02 | -0.27% | 1,521 |
| Feb 24, 2025 | 60.66 | 61.21 | 60.53 | 60.76 | 59.18 | -0.25% | 7,779 |
| Feb 21, 2025 | 60.85 | 61.05 | 60.85 | 60.92 | 59.33 | -1.54% | 8,228 |
| Feb 20, 2025 | 61.25 | 61.87 | 61.25 | 61.87 | 60.26 | 1.64% | 2,708 |
| Feb 19, 2025 | 61.69 | 61.69 | 60.65 | 60.87 | 59.29 | -1.09% | 2,780 |
| Feb 18, 2025 | 61.27 | 62.34 | 61.27 | 61.54 | 59.94 | 0.33% | 7,700 |
| Feb 14, 2025 | 62.44 | 62.44 | 61.34 | 61.34 | 59.74 | -0.10% | 7,865 |
| Feb 13, 2025 | 60.50 | 61.66 | 60.50 | 61.40 | 59.80 | 0.92% | 65,985 |
| Feb 12, 2025 | 60.75 | 61.82 | 60.75 | 60.84 | 59.26 | -0.26% | 3,768 |
| Feb 11, 2025 | 61.35 | 61.53 | 60.62 | 61.00 | 59.41 | 1.97% | 2,672 |
| Feb 10, 2025 | 61.04 | 61.66 | 59.82 | 59.82 | 58.26 | -0.63% | 5,846 |
| Feb 7, 2025 | 61.00 | 61.63 | 60.11 | 60.20 | 58.63 | 0.35% | 3,944 |
| Feb 6, 2025 | 61.19 | 61.43 | 59.99 | 59.99 | 58.43 | -1.01% | 2,945 |
| Feb 5, 2025 | 59.88 | 60.62 | 59.81 | 60.60 | 59.02 | 1.39% | 10,849 |
| Feb 4, 2025 | 57.48 | 59.77 | 57.48 | 59.77 | 58.21 | 4.90% | 3,785 |
| Feb 3, 2025 | 57.03 | 58.38 | 56.93 | 56.98 | 55.50 | -2.96% | 10,333 |
| Jan 31, 2025 | 58.07 | 59.33 | 58.05 | 58.72 | 57.19 | 0.89% | 11,468 |
| Jan 30, 2025 | 57.88 | 59.22 | 57.88 | 58.20 | 56.69 | 1.71% | 6,081 |
| Jan 29, 2025 | 57.45 | 58.46 | 57.05 | 57.22 | 55.73 | -0.88% | 4,155 |
| Jan 28, 2025 | 59.18 | 59.18 | 57.73 | 57.73 | 56.23 | -2.32% | 2,794 |
| Jan 27, 2025 | 58.31 | 60.26 | 58.02 | 59.10 | 57.56 | 0.89% | 19,030 |
| Jan 24, 2025 | 58.45 | 60.00 | 58.45 | 58.58 | 57.06 | 0.62% | 13,134 |
| Jan 23, 2025 | 58.54 | 59.70 | 57.97 | 58.22 | 56.70 | -1.12% | 12,393 |
| Jan 22, 2025 | 59.04 | 59.11 | 58.00 | 58.88 | 57.35 | 0.03% | 1,949 |
| Jan 21, 2025 | 59.72 | 59.88 | 58.76 | 58.86 | 57.33 | -0.52% | 49,971 |
| Jan 17, 2025 | 58.76 | 59.79 | 58.70 | 59.17 | 57.63 | 0.29% | 10,828 |
| Jan 16, 2025 | 58.81 | 59.00 | 58.76 | 59.00 | 57.46 | 1.46% | 6,861 |