TotalEnergies SE (TTE)
NYSE: TTE · Real-Time Price · USD
63.94
-0.21 (-0.33%)
Mar 31, 2025, 9:41 AM EDT - Market open
TotalEnergies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 21, 2025 | 63.42 | 63.70 | 63.04 | 63.36 | 62.54 | -1.09% | 1,649,818 |
| Mar 20, 2025 | 63.30 | 64.15 | 63.16 | 64.06 | 63.23 | -0.30% | 1,047,870 |
| Mar 19, 2025 | 63.65 | 64.26 | 63.59 | 64.25 | 63.42 | 1.45% | 1,521,326 |
| Mar 18, 2025 | 63.41 | 63.55 | 63.07 | 63.33 | 62.51 | 1.12% | 1,406,714 |
| Mar 17, 2025 | 62.65 | 63.08 | 62.58 | 62.63 | 61.82 | -0.13% | 1,367,597 |
| Mar 14, 2025 | 62.25 | 62.81 | 62.08 | 62.71 | 61.90 | 1.24% | 1,288,959 |
| Mar 13, 2025 | 61.73 | 62.27 | 61.66 | 61.94 | 61.14 | 0.67% | 1,058,665 |
| Mar 12, 2025 | 61.10 | 61.84 | 60.94 | 61.53 | 60.74 | 0.03% | 2,338,897 |
| Mar 11, 2025 | 61.78 | 61.97 | 60.99 | 61.51 | 60.72 | 0.72% | 1,447,291 |
| Mar 10, 2025 | 61.67 | 61.95 | 60.59 | 61.07 | 60.28 | -0.52% | 1,785,462 |
| Mar 7, 2025 | 61.39 | 62.05 | 60.57 | 61.39 | 60.60 | 1.00% | 2,835,416 |
| Mar 6, 2025 | 60.64 | 61.51 | 60.54 | 60.78 | 60.00 | -0.26% | 1,556,678 |
| Mar 5, 2025 | 60.97 | 61.23 | 60.10 | 60.94 | 60.15 | 1.79% | 2,092,218 |
| Mar 4, 2025 | 59.22 | 60.55 | 58.97 | 59.87 | 59.10 | 0.07% | 2,320,214 |
| Mar 3, 2025 | 61.57 | 61.67 | 59.36 | 59.83 | 59.06 | -0.66% | 1,607,167 |
| Feb 28, 2025 | 59.98 | 60.23 | 59.66 | 60.23 | 59.45 | 0.30% | 907,410 |
| Feb 27, 2025 | 60.02 | 60.65 | 59.90 | 60.05 | 59.28 | -0.71% | 997,146 |
| Feb 26, 2025 | 60.17 | 60.72 | 59.94 | 60.48 | 59.70 | 0.03% | 883,162 |
| Feb 25, 2025 | 61.31 | 61.31 | 60.29 | 60.46 | 59.68 | -0.35% | 1,450,051 |
| Feb 24, 2025 | 60.76 | 60.99 | 60.37 | 60.67 | 59.89 | -0.02% | 1,184,794 |
| Feb 21, 2025 | 60.74 | 60.97 | 60.46 | 60.68 | 59.90 | -1.53% | 959,099 |
| Feb 20, 2025 | 61.29 | 61.71 | 61.12 | 61.62 | 60.82 | 1.15% | 1,030,289 |
| Feb 19, 2025 | 61.42 | 61.58 | 60.70 | 60.92 | 60.13 | -1.44% | 1,232,387 |
| Feb 18, 2025 | 61.45 | 62.21 | 61.35 | 61.81 | 61.01 | 0.65% | 1,341,890 |
| Feb 14, 2025 | 61.94 | 62.35 | 61.29 | 61.41 | 60.62 | 0.57% | 1,030,046 |
| Feb 13, 2025 | 60.80 | 61.31 | 60.59 | 61.06 | 60.27 | 0.33% | 1,258,349 |
| Feb 12, 2025 | 60.68 | 61.29 | 60.36 | 60.86 | 60.07 | -0.23% | 1,561,062 |
| Feb 11, 2025 | 60.85 | 61.15 | 60.56 | 61.00 | 60.21 | 1.08% | 2,255,017 |
| Feb 10, 2025 | 60.47 | 60.75 | 59.95 | 60.35 | 59.57 | -0.71% | 1,329,442 |
| Feb 7, 2025 | 61.09 | 61.26 | 60.63 | 60.78 | 60.00 | -0.23% | 1,385,031 |
| Feb 6, 2025 | 61.29 | 61.33 | 60.57 | 60.92 | 60.13 | 0.99% | 1,555,711 |
| Feb 5, 2025 | 60.36 | 60.68 | 60.11 | 60.32 | 59.54 | 1.91% | 1,860,719 |
| Feb 4, 2025 | 57.76 | 59.40 | 57.76 | 59.19 | 58.43 | 2.83% | 1,712,753 |
| Feb 3, 2025 | 57.28 | 57.92 | 57.02 | 57.56 | 56.82 | -0.81% | 1,346,948 |
| Jan 31, 2025 | 58.77 | 58.83 | 57.77 | 58.03 | 57.28 | -1.19% | 1,430,892 |
| Jan 30, 2025 | 58.45 | 58.94 | 58.18 | 58.73 | 57.97 | 0.95% | 1,052,108 |
| Jan 29, 2025 | 57.69 | 58.31 | 57.66 | 58.18 | 57.43 | 0.09% | 1,050,129 |
| Jan 28, 2025 | 58.55 | 58.82 | 57.95 | 58.13 | 57.38 | -1.34% | 1,288,850 |
| Jan 27, 2025 | 58.76 | 59.07 | 58.46 | 58.92 | 58.16 | 0.32% | 1,608,959 |
| Jan 24, 2025 | 58.99 | 59.06 | 58.46 | 58.73 | 57.97 | -0.03% | 1,170,508 |
| Jan 23, 2025 | 58.87 | 59.02 | 58.25 | 58.75 | 57.99 | 1.10% | 1,871,089 |
| Jan 22, 2025 | 58.78 | 58.79 | 58.08 | 58.11 | 57.36 | -1.69% | 1,263,922 |
| Jan 21, 2025 | 59.01 | 59.46 | 58.74 | 59.11 | 58.35 | -0.64% | 2,480,557 |
| Jan 17, 2025 | 59.23 | 59.64 | 58.97 | 59.49 | 58.72 | 0.81% | 2,748,216 |
| Jan 16, 2025 | 58.83 | 59.81 | 58.65 | 59.01 | 58.25 | 2.31% | 6,079,027 |