TotalEnergies SE (TTFNF)
OTCMKTS · Delayed Price · Currency is USD
58.59
-0.68 (-1.15%)
Oct 9, 2025, 3:54 PM EDT
TotalEnergies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 59.32 | -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 | 61.17 | 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 | 59.99 | 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 | 61.33 | 0.77% | 2,691 |
| Sep 15, 2025 | 62.02 | 62.17 | 61.87 | 61.87 | 60.86 | 1.28% | 1,955 |
| Sep 12, 2025 | 61.38 | 61.38 | 61.09 | 61.09 | 60.09 | 0.16% | 1,524 |
| Sep 11, 2025 | 61.24 | 61.24 | 60.99 | 60.99 | 59.99 | -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 | 60.11 | - | 451 |
| Sep 8, 2025 | 61.21 | 61.21 | 61.11 | 61.11 | 60.11 | -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 | 60.04 | -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 |
| Aug 25, 2025 | 64.09 | 64.09 | 63.51 | 63.51 | 62.48 | -1.94% | 2,628 |
| Aug 22, 2025 | 64.77 | 64.77 | 64.77 | 64.77 | 63.71 | 1.60% | 472 |
| Aug 21, 2025 | 63.46 | 63.75 | 63.13 | 63.75 | 62.71 | 0.94% | 1,282 |
| Aug 20, 2025 | 62.94 | 63.16 | 62.94 | 63.16 | 62.13 | 2.53% | 910 |
| Aug 19, 2025 | 62.18 | 62.18 | 61.60 | 61.60 | 60.59 | -0.92% | 1,556 |
| Aug 18, 2025 | 62.21 | 62.21 | 62.17 | 62.17 | 61.15 | -1.19% | 819 |
| Aug 15, 2025 | 62.92 | 62.92 | 62.92 | 62.92 | 61.89 | 1.85% | 659 |
| Aug 14, 2025 | 61.10 | 61.78 | 61.10 | 61.78 | 60.77 | 0.08% | 1,107 |
| Aug 13, 2025 | 61.70 | 61.73 | 61.70 | 61.73 | 60.72 | -0.76% | 893 |
| Aug 12, 2025 | 62.18 | 62.20 | 61.90 | 62.20 | 61.18 | 1.90% | 2,367 |
| Aug 11, 2025 | 61.01 | 61.48 | 61.01 | 61.04 | 60.04 | -0.48% | 1,094 |
| Aug 8, 2025 | 61.34 | 61.34 | 61.34 | 61.34 | 60.33 | -0.28% | 947 |
| Aug 7, 2025 | 60.92 | 61.51 | 60.92 | 61.51 | 60.51 | 3.03% | 91,494 |
| Aug 6, 2025 | 61.06 | 61.37 | 59.70 | 59.70 | 58.73 | -0.47% | 2,202 |
| Aug 5, 2025 | 59.80 | 60.32 | 59.80 | 59.98 | 59.00 | 1.39% | 986 |
| Aug 4, 2025 | 59.76 | 59.76 | 59.16 | 59.16 | 58.19 | 0.24% | 989 |
| Aug 1, 2025 | 59.23 | 59.43 | 58.90 | 59.02 | 58.06 | -1.63% | 2,876 |
| Jul 31, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.02 | 1.42% | 1,564 |
| Jul 30, 2025 | 60.39 | 60.39 | 59.16 | 59.16 | 58.19 | -2.87% | 447 |