TotalEnergies SE (TTE)
NYSE: TTE · Real-Time Price · USD
60.07
-0.44 (-0.73%)
At close: Jun 3, 2025, 4:00 PM
60.01
-0.06 (-0.10%)
After-hours: Jun 3, 2025, 7:00 PM EDT
TotalEnergies SE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 3, 2025 | 59.91 | 60.41 | 59.67 | 60.07 | 60.07 | -0.73% | 1,566,916 |
Jun 2, 2025 | 60.33 | 60.52 | 59.77 | 60.51 | 60.51 | 3.12% | 1,535,505 |
May 30, 2025 | 58.64 | 58.76 | 58.21 | 58.68 | 58.68 | 0.19% | 1,035,876 |
May 29, 2025 | 58.54 | 58.57 | 58.19 | 58.57 | 58.57 | 0.48% | 1,721,037 |
May 28, 2025 | 58.66 | 58.67 | 58.13 | 58.29 | 58.29 | -0.34% | 992,936 |
May 27, 2025 | 58.79 | 58.84 | 58.22 | 58.49 | 58.49 | 1.04% | 1,500,120 |
May 23, 2025 | 57.45 | 58.05 | 57.26 | 57.89 | 57.89 | -0.46% | 1,341,204 |
May 22, 2025 | 58.22 | 58.44 | 57.83 | 58.16 | 58.16 | -1.14% | 2,199,783 |
May 21, 2025 | 59.81 | 59.81 | 58.80 | 58.83 | 58.83 | -0.96% | 1,107,782 |
May 20, 2025 | 59.48 | 59.71 | 59.29 | 59.40 | 59.40 | 0.02% | 942,031 |
May 19, 2025 | 59.43 | 59.56 | 59.10 | 59.39 | 59.39 | -0.49% | 1,287,241 |
May 16, 2025 | 59.66 | 59.77 | 59.15 | 59.68 | 59.68 | 0.79% | 1,086,841 |
May 15, 2025 | 58.71 | 59.32 | 58.53 | 59.21 | 59.21 | -0.15% | 972,292 |
May 14, 2025 | 59.18 | 59.48 | 59.03 | 59.30 | 59.30 | -1.00% | 1,157,711 |
May 13, 2025 | 59.13 | 60.01 | 58.96 | 59.90 | 59.90 | 2.04% | 3,430,597 |
May 12, 2025 | 59.47 | 59.68 | 58.53 | 58.70 | 58.70 | -0.19% | 2,244,467 |
May 9, 2025 | 58.45 | 58.81 | 58.24 | 58.81 | 58.81 | 2.46% | 1,619,239 |
May 8, 2025 | 57.41 | 57.69 | 57.19 | 57.40 | 57.40 | 0.26% | 1,184,168 |
May 7, 2025 | 57.51 | 57.72 | 57.23 | 57.25 | 57.25 | -0.40% | 1,129,436 |
May 6, 2025 | 58.07 | 58.19 | 57.46 | 57.48 | 57.48 | 0.16% | 2,021,139 |
May 5, 2025 | 57.66 | 57.68 | 57.08 | 57.39 | 57.39 | -0.59% | 1,450,226 |
May 2, 2025 | 57.86 | 58.02 | 56.94 | 57.73 | 57.73 | -0.07% | 1,528,465 |
May 1, 2025 | 56.40 | 57.86 | 56.31 | 57.77 | 57.77 | 1.62% | 2,242,701 |
Apr 30, 2025 | 58.08 | 58.14 | 56.52 | 56.85 | 56.85 | -2.74% | 2,513,485 |
Apr 29, 2025 | 59.58 | 59.93 | 58.01 | 58.45 | 58.45 | -2.71% | 2,127,684 |
Apr 28, 2025 | 59.94 | 60.41 | 59.87 | 60.08 | 60.08 | 0.22% | 1,807,758 |
Apr 25, 2025 | 59.63 | 60.24 | 59.50 | 59.95 | 59.95 | 1.13% | 1,313,312 |
Apr 24, 2025 | 59.41 | 59.44 | 58.95 | 59.28 | 59.28 | 0.99% | 945,740 |
Apr 23, 2025 | 59.82 | 59.99 | 58.50 | 58.70 | 58.70 | -1.16% | 1,362,286 |
Apr 22, 2025 | 59.45 | 59.85 | 59.16 | 59.39 | 59.39 | 2.59% | 1,341,301 |
Apr 21, 2025 | 58.00 | 58.28 | 57.23 | 57.89 | 57.89 | -0.98% | 1,305,151 |
Apr 17, 2025 | 58.31 | 59.23 | 58.28 | 58.46 | 58.46 | 1.09% | 1,306,230 |
Apr 16, 2025 | 58.31 | 58.65 | 57.71 | 57.83 | 57.83 | 2.05% | 1,559,119 |
Apr 15, 2025 | 57.11 | 57.57 | 56.64 | 56.67 | 56.67 | -0.14% | 1,172,018 |
Apr 14, 2025 | 56.95 | 57.15 | 56.45 | 56.75 | 56.75 | 0.92% | 1,265,890 |
Apr 11, 2025 | 55.46 | 56.52 | 54.94 | 56.23 | 56.23 | 2.76% | 2,195,948 |
Apr 10, 2025 | 56.29 | 56.29 | 54.10 | 54.72 | 54.72 | -3.65% | 2,810,546 |
Apr 9, 2025 | 53.50 | 57.36 | 52.78 | 56.79 | 56.79 | 6.41% | 3,221,096 |
Apr 8, 2025 | 56.06 | 56.17 | 52.85 | 53.37 | 53.37 | -3.82% | 3,220,097 |
Apr 7, 2025 | 55.00 | 57.75 | 54.52 | 55.49 | 55.49 | -3.83% | 3,290,862 |
Apr 4, 2025 | 59.98 | 60.33 | 57.49 | 57.70 | 57.70 | -7.07% | 2,942,208 |
Apr 3, 2025 | 62.79 | 63.16 | 61.84 | 62.09 | 62.09 | -3.59% | 2,368,312 |
Apr 2, 2025 | 64.16 | 64.54 | 63.89 | 64.40 | 64.40 | -0.14% | 935,812 |
Apr 1, 2025 | 64.16 | 64.56 | 63.79 | 64.49 | 64.49 | -0.31% | 2,282,668 |
Mar 31, 2025 | 63.80 | 65.09 | 63.77 | 64.69 | 64.69 | 0.84% | 2,031,149 |
Mar 28, 2025 | 64.50 | 64.56 | 63.92 | 64.15 | 64.15 | -1.58% | 1,421,243 |
Mar 27, 2025 | 65.13 | 65.76 | 64.94 | 65.18 | 65.18 | 0.48% | 1,651,528 |
Mar 26, 2025 | 65.21 | 65.62 | 64.77 | 64.87 | 64.87 | 2.13% | 2,997,837 |
Mar 25, 2025 | 63.52 | 64.06 | 63.12 | 63.52 | 63.52 | 0.91% | 2,034,398 |
Mar 24, 2025 | 62.88 | 63.20 | 62.67 | 62.95 | 62.14 | -0.65% | 1,813,892 |