TotalEnergies SE (TTFNF)
OTCMKTS
· Delayed Price · Currency is USD
54.29
+0.80 (1.50%)
Dec 24, 2024, 3:00 PM EST
TotalEnergies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 52.09 | 54.35 | 52.09 | 54.29 | 54.29 | 1.50% | 8,527 |
| Dec 23, 2024 | 54.33 | 54.33 | 52.96 | 53.49 | 53.49 | -0.35% | 23,566 |
| Dec 20, 2024 | 52.40 | 54.90 | 52.40 | 53.68 | 53.68 | -0.15% | 14,519 |
| Dec 19, 2024 | 54.47 | 54.64 | 53.55 | 53.76 | 53.76 | -0.06% | 23,275 |
| Dec 18, 2024 | 54.39 | 54.80 | 53.70 | 53.79 | 53.79 | -1.63% | 17,089 |
| Dec 17, 2024 | 53.50 | 54.99 | 53.45 | 54.68 | 54.68 | 1.15% | 812,951 |
| Dec 16, 2024 | 54.74 | 55.80 | 53.70 | 54.06 | 54.06 | -2.42% | 20,581 |
| Dec 13, 2024 | 56.51 | 56.82 | 55.10 | 55.40 | 55.40 | -1.63% | 11,867 |
| Dec 12, 2024 | 55.79 | 56.90 | 55.05 | 56.32 | 56.32 | 0.48% | 13,184 |
| Dec 11, 2024 | 55.30 | 56.38 | 55.30 | 56.05 | 56.05 | -0.25% | 20,045 |
| Dec 10, 2024 | 58.00 | 58.00 | 55.80 | 56.19 | 56.19 | -1.85% | 27,454 |
| Dec 9, 2024 | 56.48 | 59.20 | 56.48 | 57.25 | 57.25 | 2.91% | 22,144 |
| Dec 6, 2024 | 57.70 | 57.70 | 55.63 | 55.63 | 55.63 | -2.81% | 17,321 |
| Dec 5, 2024 | 57.93 | 57.94 | 56.35 | 57.24 | 57.24 | 0.10% | 102,100 |
| Dec 4, 2024 | 55.90 | 57.45 | 55.90 | 57.18 | 57.18 | 0.70% | 254,223 |
| Dec 3, 2024 | 56.15 | 57.82 | 56.15 | 56.78 | 56.78 | -0.68% | 11,916 |
| Dec 2, 2024 | 56.39 | 57.60 | 55.68 | 57.17 | 57.17 | -0.16% | 13,469 |
| Nov 29, 2024 | 58.16 | 58.44 | 56.70 | 57.26 | 57.26 | 1.27% | 11,536 |
| Nov 27, 2024 | 56.55 | 57.50 | 56.20 | 56.54 | 56.54 | -2.58% | 7,668 |
| Nov 26, 2024 | 57.02 | 58.80 | 56.65 | 58.04 | 58.04 | 0.17% | 13,783 |
| Nov 25, 2024 | 58.60 | 59.90 | 57.94 | 57.94 | 57.94 | -3.34% | 7,589 |
| Nov 22, 2024 | 59.65 | 60.43 | 58.85 | 59.94 | 59.94 | -1.15% | 6,199 |
| Nov 21, 2024 | 59.80 | 60.80 | 59.80 | 60.64 | 60.64 | 1.29% | 232,688 |
| Nov 20, 2024 | 59.07 | 60.79 | 59.07 | 59.87 | 59.87 | -2.44% | 4,385 |
| Nov 19, 2024 | 60.31 | 61.50 | 59.92 | 61.37 | 61.37 | -1.33% | 3,432 |
| Nov 18, 2024 | 62.00 | 62.32 | 61.00 | 62.20 | 62.20 | 1.25% | 3,540 |
| Nov 15, 2024 | 60.31 | 61.43 | 59.79 | 61.43 | 61.43 | 2.66% | 4,931 |
| Nov 14, 2024 | 60.29 | 60.93 | 59.55 | 59.84 | 59.84 | 1.54% | 8,966 |
| Nov 13, 2024 | 58.03 | 59.12 | 58.03 | 58.93 | 58.93 | 0.53% | 2,896 |
| Nov 12, 2024 | 59.18 | 59.74 | 58.41 | 58.62 | 58.62 | -3.39% | 15,067 |
| Nov 11, 2024 | 60.63 | 61.77 | 60.63 | 60.68 | 60.68 | 0.33% | 3,545 |
| Nov 8, 2024 | 61.81 | 61.81 | 60.48 | 60.48 | 60.48 | -2.61% | 25,434 |
| Nov 7, 2024 | 62.05 | 63.05 | 61.85 | 62.10 | 62.10 | 1.21% | 2,790 |
| Nov 6, 2024 | 60.10 | 61.79 | 60.10 | 61.36 | 61.36 | -1.36% | 7,403 |
| Nov 5, 2024 | 62.94 | 64.24 | 61.89 | 62.20 | 62.20 | -0.03% | 7,630 |
| Nov 4, 2024 | 62.86 | 64.03 | 62.22 | 62.22 | 62.22 | 0.60% | 3,390 |
| Nov 1, 2024 | 64.30 | 64.30 | 61.85 | 61.85 | 61.85 | 1.23% | 1,772 |
| Oct 31, 2024 | 61.70 | 64.01 | 61.10 | 61.10 | 61.10 | -1.93% | 3,986 |
| Oct 30, 2024 | 63.00 | 64.86 | 62.01 | 62.30 | 62.30 | -1.27% | 786,845 |
| Oct 29, 2024 | 63.50 | 65.20 | 63.10 | 63.10 | 63.10 | -3.52% | 1,358 |
| Oct 28, 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | -0.53% | 303 |
| Oct 25, 2024 | 64.10 | 65.75 | 64.10 | 65.75 | 65.75 | 2.49% | 1,165 |
| Oct 24, 2024 | 64.75 | 65.40 | 64.15 | 64.15 | 64.15 | 1.02% | 1,448 |
| Oct 23, 2024 | 65.30 | 65.58 | 63.50 | 63.50 | 63.50 | 1.44% | 3,402 |
| Oct 22, 2024 | 64.32 | 66.15 | 62.60 | 62.60 | 62.60 | -3.42% | 3,851 |
| Oct 21, 2024 | 65.82 | 65.82 | 64.35 | 64.82 | 64.82 | 0.23% | 2,923 |
| Oct 18, 2024 | 64.36 | 65.36 | 63.99 | 64.67 | 64.67 | 0.59% | 2,529 |
| Oct 17, 2024 | 64.59 | 65.47 | 64.29 | 64.29 | 64.29 | 0.69% | 2,462 |
| Oct 16, 2024 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | -2.41% | 824 |
| Oct 15, 2024 | 64.53 | 65.43 | 64.01 | 65.43 | 65.43 | -4.97% | 915 |
| Oct 14, 2024 | 68.84 | 68.85 | 67.58 | 68.85 | 68.85 | -0.22% | 2,164 |
| Oct 11, 2024 | 67.50 | 69.00 | 67.50 | 69.00 | 69.00 | 0.25% | 621 |
| Oct 10, 2024 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | - | 336 |
| Oct 9, 2024 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | - | 381 |
| Oct 8, 2024 | 68.78 | 68.83 | 67.55 | 68.83 | 68.83 | -1.71% | 1,451 |
| Oct 7, 2024 | 67.47 | 70.14 | 67.47 | 70.03 | 70.03 | 2.70% | 1,772 |
| Oct 4, 2024 | 69.45 | 69.47 | 68.19 | 68.19 | 68.19 | -0.23% | 1,618 |
| Oct 3, 2024 | 66.88 | 68.35 | 65.49 | 68.35 | 68.35 | 2.86% | 1,889 |
| Oct 2, 2024 | 66.00 | 67.75 | 66.00 | 66.45 | 66.45 | 2.44% | 3,706 |
| Oct 1, 2024 | 65.40 | 66.13 | 64.72 | 64.87 | 64.87 | -0.69% | 4,439 |
| Sep 30, 2024 | 64.31 | 65.32 | 64.31 | 65.32 | 65.32 | 0.79% | 956 |
| Sep 27, 2024 | 66.70 | 66.70 | 64.07 | 64.81 | 64.81 | -0.11% | 1,719 |
| Sep 26, 2024 | 65.72 | 65.78 | 63.88 | 64.88 | 64.88 | -2.44% | 3,445 |
| Sep 25, 2024 | 67.00 | 67.00 | 65.55 | 66.50 | 66.50 | -4.57% | 690 |
| Sep 24, 2024 | 71.74 | 71.74 | 67.45 | 69.69 | 68.77 | 2.18% | 3,411 |
| Sep 23, 2024 | 69.81 | 70.90 | 68.20 | 68.20 | 66.47 | -2.45% | 809 |
| Sep 20, 2024 | 69.46 | 69.91 | 68.36 | 69.91 | 68.14 | -0.34% | 1,911 |
| Sep 19, 2024 | 69.70 | 70.15 | 69.70 | 70.15 | 68.37 | 2.39% | 593 |
| Sep 18, 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 66.77 | - | 413 |
| Sep 17, 2024 | 68.87 | 68.87 | 68.51 | 68.51 | 66.77 | 0.31% | 870 |
| Sep 16, 2024 | 68.30 | 68.66 | 67.32 | 68.30 | 66.57 | 0.35% | 2,920 |
| Sep 13, 2024 | 68.16 | 68.16 | 65.44 | 68.06 | 66.33 | 0.24% | 174,035 |
| Sep 12, 2024 | 67.32 | 67.99 | 65.14 | 67.90 | 66.18 | 3.21% | 3,121 |
| Sep 11, 2024 | 65.67 | 67.07 | 65.47 | 65.79 | 64.12 | -0.47% | 52,935 |
| Sep 10, 2024 | 65.56 | 66.10 | 65.56 | 66.10 | 64.42 | -0.78% | 1,478 |
| Sep 9, 2024 | 67.32 | 68.07 | 66.62 | 66.62 | 64.93 | 1.32% | 4,583 |
| Sep 6, 2024 | 67.37 | 67.37 | 65.75 | 65.75 | 64.08 | -1.32% | 1,061 |
| Sep 5, 2024 | 67.68 | 67.75 | 66.54 | 66.63 | 64.94 | 1.18% | 2,812 |
| Sep 4, 2024 | 67.72 | 67.72 | 65.81 | 65.85 | 64.18 | -1.08% | 2,787 |
| Sep 3, 2024 | 68.63 | 68.63 | 66.29 | 66.57 | 64.88 | -3.31% | 2,737 |
| Aug 30, 2024 | 68.35 | 68.85 | 68.35 | 68.85 | 67.10 | -1.92% | 1,417 |
| Aug 29, 2024 | 68.85 | 70.80 | 68.83 | 70.20 | 68.42 | 4.23% | 1,554 |
| Aug 28, 2024 | 69.03 | 69.03 | 67.35 | 67.35 | 65.64 | -3.76% | 773 |
| Aug 27, 2024 | 71.62 | 71.62 | 68.14 | 69.98 | 68.20 | -1.45% | 2,449 |
| Aug 26, 2024 | 70.63 | 71.11 | 69.76 | 71.01 | 69.21 | 5.91% | 1,819 |
| Aug 23, 2024 | 68.50 | 70.60 | 67.05 | 67.05 | 65.35 | -2.70% | 1,877 |
| Aug 22, 2024 | 69.63 | 69.63 | 68.91 | 68.91 | 67.16 | -0.89% | 527 |
| Aug 21, 2024 | 68.55 | 69.53 | 68.40 | 69.53 | 67.77 | 0.17% | 1,032 |
| Aug 20, 2024 | 68.42 | 69.60 | 68.04 | 69.41 | 67.65 | -0.84% | 1,250 |
| Aug 19, 2024 | 69.91 | 70.18 | 68.85 | 70.00 | 68.22 | 2.93% | 2,567 |
| Aug 16, 2024 | 68.85 | 69.30 | 68.01 | 68.01 | 66.28 | 0.32% | 1,348 |
| Aug 15, 2024 | 68.07 | 69.04 | 67.79 | 67.79 | 66.07 | 0.06% | 1,216 |
| Aug 14, 2024 | 66.98 | 67.75 | 66.98 | 67.75 | 66.03 | 1.12% | 1,422 |
| Aug 13, 2024 | 66.58 | 67.00 | 66.58 | 67.00 | 65.30 | 0.31% | 3,411 |
| Aug 12, 2024 | 67.15 | 67.15 | 66.79 | 66.79 | 65.10 | -0.64% | 1,467 |
| Aug 9, 2024 | 66.16 | 67.22 | 66.16 | 67.22 | 65.51 | 1.28% | 2,629 |
| Aug 8, 2024 | 65.87 | 66.97 | 65.87 | 66.37 | 64.68 | 1.20% | 86,097 |
| Aug 7, 2024 | 65.74 | 67.03 | 65.58 | 65.58 | 63.92 | 2.05% | 51,754 |
| Aug 6, 2024 | 64.56 | 65.75 | 64.08 | 64.27 | 62.63 | -1.43% | 44,431 |
| Aug 5, 2024 | 64.55 | 66.42 | 64.55 | 65.20 | 63.55 | -3.32% | 2,301 |