TotalEnergies SE (TTFNF)
OTCMKTS · Delayed Price · Currency is USD
61.40
-0.52 (-0.83%)
Nov 5, 2025, 3:40 PM EST
TotalEnergies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 61.36 | 61.92 | 61.36 | 61.92 | 61.92 | 0.90% | 1,690 |
| Nov 3, 2025 | 62.15 | 62.15 | 61.37 | 61.37 | 61.37 | -1.87% | 1,587 |
| Oct 31, 2025 | 62.59 | 62.59 | 62.05 | 62.54 | 62.54 | 2.02% | 1,443 |
| Oct 30, 2025 | 60.93 | 61.76 | 60.93 | 61.30 | 61.30 | -1.76% | 1,529 |
| Oct 29, 2025 | 62.85 | 62.92 | 62.35 | 62.40 | 62.40 | -0.95% | 1,743 |
| Oct 28, 2025 | 62.12 | 63.00 | 62.12 | 63.00 | 63.00 | 1.91% | 1,725 |
| Oct 27, 2025 | 62.00 | 62.64 | 61.82 | 61.82 | 61.82 | -0.80% | 1,866 |
| Oct 24, 2025 | 62.34 | 62.39 | 62.32 | 62.32 | 62.32 | -0.19% | 1,388 |
| Oct 23, 2025 | 63.12 | 63.21 | 62.34 | 62.44 | 62.44 | 2.34% | 1,267 |
| Oct 22, 2025 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | -0.78% | 813 |
| Oct 21, 2025 | 60.87 | 61.49 | 60.87 | 61.49 | 61.49 | 1.52% | 6,352 |
| Oct 20, 2025 | 61.45 | 61.45 | 60.57 | 60.57 | 60.57 | -2.26% | 1,036 |
| Oct 17, 2025 | 61.50 | 61.97 | 61.23 | 61.97 | 61.97 | 1.34% | 859 |
| Oct 16, 2025 | 60.96 | 61.15 | 60.18 | 61.15 | 61.15 | 1.24% | 1,112 |
| Oct 15, 2025 | 60.39 | 60.40 | 60.39 | 60.40 | 60.40 | 3.09% | 903 |
| Oct 14, 2025 | 58.06 | 58.59 | 58.06 | 58.59 | 58.59 | 1.93% | 867 |
| Oct 13, 2025 | 57.51 | 57.52 | 57.48 | 57.48 | 57.48 | -1.41% | 1,328 |
| Oct 10, 2025 | 58.26 | 58.30 | 58.22 | 58.30 | 58.30 | -0.49% | 1,615 |
| Oct 9, 2025 | 59.60 | 59.60 | 58.59 | 58.59 | 58.59 | -1.15% | 1,492 |
| Oct 8, 2025 | 58.98 | 59.64 | 58.75 | 59.27 | 59.27 | 0.51% | 1,734 |
| Oct 7, 2025 | 59.31 | 59.66 | 58.97 | 58.97 | 58.97 | -2.58% | 3,445 |
| Oct 6, 2025 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | 0.31% | 772 |
| Oct 3, 2025 | 59.60 | 60.34 | 59.60 | 60.34 | 60.34 | 0.46% | 681,007 |
| Oct 2, 2025 | 59.85 | 60.07 | 59.85 | 60.07 | 60.07 | -0.39% | 300,877 |
| Oct 1, 2025 | 61.24 | 61.24 | 60.30 | 60.30 | 60.30 | -0.45% | 1,750 |
| Sep 30, 2025 | 60.51 | 60.58 | 60.23 | 60.58 | 59.59 | -2.17% | 10,723 |
| Sep 29, 2025 | 62.40 | 62.40 | 61.92 | 61.92 | 60.91 | -2.84% | 668 |
| Sep 26, 2025 | 62.72 | 63.73 | 62.72 | 63.73 | 62.69 | 3.09% | 101,041 |
| Sep 25, 2025 | 62.65 | 62.65 | 61.82 | 61.82 | 60.81 | -0.40% | 907 |
| Sep 24, 2025 | 63.07 | 63.07 | 62.07 | 62.07 | 61.06 | -0.19% | 1,625 |
| Sep 23, 2025 | 61.70 | 62.19 | 61.53 | 62.19 | 61.18 | 2.37% | 1,339 |
| Sep 22, 2025 | 60.59 | 61.54 | 60.59 | 60.75 | 59.76 | -0.39% | 1,308 |
| Sep 19, 2025 | 60.99 | 60.99 | 60.99 | 60.99 | 60.00 | 0.15% | 815 |
| Sep 18, 2025 | 61.05 | 61.57 | 60.90 | 60.90 | 59.91 | -0.90% | 120,792 |
| Sep 17, 2025 | 61.70 | 61.70 | 61.45 | 61.45 | 60.45 | -1.44% | 2,263 |
| Sep 16, 2025 | 61.65 | 62.35 | 61.64 | 62.35 | 61.34 | 0.77% | 2,691 |
| Sep 15, 2025 | 62.02 | 62.17 | 61.87 | 61.87 | 60.87 | 1.28% | 1,955 |
| Sep 12, 2025 | 61.38 | 61.38 | 61.09 | 61.09 | 60.10 | 0.16% | 1,524 |
| Sep 11, 2025 | 61.24 | 61.24 | 60.99 | 60.99 | 60.00 | -0.72% | 1,768 |
| Sep 10, 2025 | 62.11 | 62.11 | 61.43 | 61.43 | 60.43 | 0.52% | 1,316 |
| Sep 9, 2025 | 61.11 | 61.11 | 61.11 | 61.11 | 60.12 | - | 451 |
| Sep 8, 2025 | 61.21 | 61.21 | 61.11 | 61.11 | 60.12 | -0.62% | 947 |
| Sep 5, 2025 | 61.49 | 61.49 | 61.49 | 61.49 | 60.49 | - | 259 |
| Sep 4, 2025 | 61.49 | 61.49 | 61.49 | 61.49 | 60.49 | 0.74% | 376 |
| Sep 3, 2025 | 61.97 | 61.97 | 61.04 | 61.04 | 60.05 | -2.34% | 539 |
| Sep 2, 2025 | 62.24 | 62.89 | 62.24 | 62.50 | 61.48 | -0.86% | 1,211 |
| Aug 29, 2025 | 63.04 | 63.04 | 63.04 | 63.04 | 62.01 | 1.70% | 503 |
| Aug 28, 2025 | 61.98 | 61.99 | 61.98 | 61.99 | 60.98 | -1.15% | 561 |
| Aug 27, 2025 | 61.99 | 62.71 | 61.87 | 62.71 | 61.69 | 0.93% | 1,015 |
| Aug 26, 2025 | 61.83 | 62.13 | 61.34 | 62.13 | 61.12 | -2.18% | 774 |