TotalEnergies SE (TTFNF)
OTCMKTS · Delayed Price · Currency is USD
61.09
+0.10 (0.16%)
Sep 12, 2025, 3:52 PM EDT
TotalEnergies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 61.38 | 61.38 | 61.09 | 61.09 | 61.09 | 0.16% | 1,524 |
| Sep 11, 2025 | 61.24 | 61.24 | 60.99 | 60.99 | 60.99 | -0.72% | 1,768 |
| Sep 10, 2025 | 62.11 | 62.11 | 61.43 | 61.43 | 61.43 | 0.52% | 1,316 |
| Sep 9, 2025 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | - | 451 |
| Sep 8, 2025 | 61.21 | 61.21 | 61.11 | 61.11 | 61.11 | -0.62% | 947 |
| Sep 5, 2025 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - | 259 |
| Sep 4, 2025 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | 0.74% | 376 |
| Sep 3, 2025 | 61.97 | 61.97 | 61.04 | 61.04 | 61.04 | -2.34% | 539 |
| Sep 2, 2025 | 62.24 | 62.89 | 62.24 | 62.50 | 62.50 | -0.86% | 1,211 |
| Aug 29, 2025 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | 1.70% | 503 |
| Aug 28, 2025 | 61.98 | 61.99 | 61.98 | 61.99 | 61.99 | -1.15% | 561 |
| Aug 27, 2025 | 61.99 | 62.71 | 61.87 | 62.71 | 62.71 | 0.93% | 1,015 |
| Aug 26, 2025 | 61.83 | 62.13 | 61.34 | 62.13 | 62.13 | -2.18% | 774 |
| Aug 25, 2025 | 64.09 | 64.09 | 63.51 | 63.51 | 63.51 | -1.94% | 2,628 |
| Aug 22, 2025 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | 1.60% | 472 |
| Aug 21, 2025 | 63.46 | 63.75 | 63.13 | 63.75 | 63.75 | 0.94% | 1,282 |
| Aug 20, 2025 | 62.94 | 63.16 | 62.94 | 63.16 | 63.16 | 2.53% | 910 |
| Aug 19, 2025 | 62.18 | 62.18 | 61.60 | 61.60 | 61.60 | -0.92% | 1,556 |
| Aug 18, 2025 | 62.21 | 62.21 | 62.17 | 62.17 | 62.17 | -1.19% | 819 |
| Aug 15, 2025 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | 1.85% | 659 |
| Aug 14, 2025 | 61.10 | 61.78 | 61.10 | 61.78 | 61.78 | 0.08% | 1,107 |
| Aug 13, 2025 | 61.70 | 61.73 | 61.70 | 61.73 | 61.73 | -0.76% | 893 |
| Aug 12, 2025 | 62.18 | 62.20 | 61.90 | 62.20 | 62.20 | 1.90% | 2,367 |
| Aug 11, 2025 | 61.01 | 61.48 | 61.01 | 61.04 | 61.04 | -0.48% | 1,094 |
| Aug 8, 2025 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | -0.28% | 947 |
| Aug 7, 2025 | 60.92 | 61.51 | 60.92 | 61.51 | 61.51 | 3.03% | 91,494 |
| Aug 6, 2025 | 61.06 | 61.37 | 59.70 | 59.70 | 59.70 | -0.47% | 2,202 |
| Aug 5, 2025 | 59.80 | 60.32 | 59.80 | 59.98 | 59.98 | 1.39% | 986 |
| Aug 4, 2025 | 59.76 | 59.76 | 59.16 | 59.16 | 59.16 | 0.24% | 989 |
| Aug 1, 2025 | 59.23 | 59.43 | 58.90 | 59.02 | 59.02 | -1.63% | 2,876 |
| Jul 31, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.42% | 1,564 |
| Jul 30, 2025 | 60.39 | 60.39 | 59.16 | 59.16 | 59.16 | -2.87% | 447 |
| Jul 29, 2025 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | 0.18% | 357 |
| Jul 28, 2025 | 61.35 | 61.35 | 60.43 | 60.80 | 60.80 | 0.55% | 100,942 |
| Jul 25, 2025 | 59.82 | 61.06 | 59.82 | 60.47 | 60.47 | 0.58% | 859 |
| Jul 24, 2025 | 60.64 | 60.64 | 60.12 | 60.12 | 60.12 | -3.99% | 958 |
| Jul 23, 2025 | 62.19 | 62.62 | 62.19 | 62.62 | 62.62 | 0.47% | 838 |
| Jul 22, 2025 | 62.01 | 62.33 | 61.89 | 62.33 | 62.33 | 0.78% | 688 |
| Jul 21, 2025 | 61.75 | 61.85 | 61.75 | 61.85 | 61.85 | 0.16% | 854 |
| Jul 18, 2025 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - | 267 |
| Jul 17, 2025 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | -0.66% | 522 |
| Jul 16, 2025 | 62.20 | 62.20 | 62.16 | 62.16 | 62.16 | -1.43% | 839 |
| Jul 15, 2025 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | - | 347 |
| Jul 14, 2025 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | 0.85% | 723 |
| Jul 11, 2025 | 62.43 | 63.42 | 62.43 | 62.53 | 62.53 | -0.32% | 1,362 |
| Jul 10, 2025 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | 1.37% | 795 |
| Jul 9, 2025 | 62.83 | 62.83 | 61.88 | 61.88 | 61.88 | -0.80% | 4,127 |
| Jul 8, 2025 | 60.61 | 62.38 | 60.61 | 62.38 | 62.38 | 2.37% | 112,476 |
| Jul 7, 2025 | 61.34 | 61.40 | 60.89 | 60.94 | 60.94 | -3.66% | 62,233 |
| Jul 3, 2025 | 63.20 | 63.25 | 62.59 | 63.25 | 63.25 | -0.96% | 601,801 |