TotalEnergies SE (TTE)
NYSE: TTE · Real-Time Price · USD
59.28
+0.58 (0.99%)
Apr 24, 2025, 4:00 PM EDT - Market closed

TotalEnergies SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202559.4159.4458.9559.2859.280.99%945,213
Apr 23, 202559.8259.9958.5058.7058.70-1.16%1,362,286
Apr 22, 202559.4559.8559.1659.3959.392.59%1,341,301
Apr 21, 202558.0058.2857.2357.8957.89-0.98%1,305,151
Apr 17, 202558.3159.2358.2858.4658.461.09%1,306,230
Apr 16, 202558.3158.6557.7157.8357.832.05%1,559,119
Apr 15, 202557.1157.5756.6456.6756.67-0.14%1,172,018
Apr 14, 202556.9557.1556.4556.7556.750.92%1,265,890
Apr 11, 202555.4656.5254.9456.2356.232.76%2,195,948
Apr 10, 202556.2956.2954.1054.7254.72-3.65%2,810,546
Apr 9, 202553.5057.3652.7856.7956.796.41%3,221,096
Apr 8, 202556.0656.1752.8553.3753.37-3.82%3,220,097
Apr 7, 202555.0057.7554.5255.4955.49-3.83%3,290,862
Apr 4, 202559.9860.3357.4957.7057.70-7.07%2,942,208
Apr 3, 202562.7963.1661.8462.0962.09-3.59%2,368,312
Apr 2, 202564.1664.5463.8964.4064.40-0.14%935,812
Apr 1, 202564.1664.5663.7964.4964.49-0.31%2,282,668
Mar 31, 202563.8065.0963.7764.6964.690.84%2,031,149
Mar 28, 202564.5064.5663.9264.1564.15-1.58%1,421,243
Mar 27, 202565.1365.7664.9465.1865.180.48%1,651,528
Mar 26, 202565.2165.6264.7764.8764.872.13%2,997,837
Mar 25, 202563.5264.0663.1263.5263.520.91%2,034,398
Mar 24, 202562.8863.2062.6762.9562.14-0.65%1,813,892
Mar 21, 202563.4263.7063.0463.3662.54-1.09%1,649,818
Mar 20, 202563.3064.1563.1664.0663.23-0.30%1,047,870
Mar 19, 202563.6564.2663.5964.2563.421.45%1,521,326
Mar 18, 202563.4163.5563.0763.3362.511.12%1,406,714
Mar 17, 202562.6563.0862.5862.6361.82-0.13%1,367,597
Mar 14, 202562.2562.8162.0862.7161.901.24%1,288,959
Mar 13, 202561.7362.2761.6661.9461.140.67%1,058,665
Mar 12, 202561.1061.8460.9461.5360.740.03%2,338,897
Mar 11, 202561.7861.9760.9961.5160.720.72%1,447,291
Mar 10, 202561.6761.9560.5961.0760.28-0.52%1,785,462
Mar 7, 202561.3962.0560.5761.3960.601.00%2,835,416
Mar 6, 202560.6461.5160.5460.7860.00-0.26%1,556,678
Mar 5, 202560.9761.2360.1060.9460.151.79%2,092,218
Mar 4, 202559.2260.5558.9759.8759.100.07%2,320,214
Mar 3, 202561.5761.6759.3659.8359.06-0.66%1,607,167
Feb 28, 202559.9860.2359.6660.2359.450.30%907,410
Feb 27, 202560.0260.6559.9060.0559.28-0.71%997,146
Feb 26, 202560.1760.7259.9460.4859.700.03%883,162
Feb 25, 202561.3161.3160.2960.4659.68-0.35%1,450,051
Feb 24, 202560.7660.9960.3760.6759.89-0.02%1,184,794
Feb 21, 202560.7460.9760.4660.6859.90-1.53%959,099
Feb 20, 202561.2961.7161.1261.6260.821.15%1,030,289
Feb 19, 202561.4261.5860.7060.9260.13-1.44%1,232,387
Feb 18, 202561.4562.2161.3561.8161.010.65%1,341,890
Feb 14, 202561.9462.3561.2961.4160.620.57%1,030,046
Feb 13, 202560.8061.3160.5961.0660.270.33%1,258,349
Feb 12, 202560.6861.2960.3660.8660.07-0.23%1,561,062