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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202559.9160.4159.6760.0760.07-0.73%1,566,916
Jun 2, 202560.3360.5259.7760.5160.513.12%1,535,505
May 30, 202558.6458.7658.2158.6858.680.19%1,035,876
May 29, 202558.5458.5758.1958.5758.570.48%1,721,037
May 28, 202558.6658.6758.1358.2958.29-0.34%992,936
May 27, 202558.7958.8458.2258.4958.491.04%1,500,120
May 23, 202557.4558.0557.2657.8957.89-0.46%1,341,204
May 22, 202558.2258.4457.8358.1658.16-1.14%2,199,783
May 21, 202559.8159.8158.8058.8358.83-0.96%1,107,782
May 20, 202559.4859.7159.2959.4059.400.02%942,031
May 19, 202559.4359.5659.1059.3959.39-0.49%1,287,241
May 16, 202559.6659.7759.1559.6859.680.79%1,086,841
May 15, 202558.7159.3258.5359.2159.21-0.15%972,292
May 14, 202559.1859.4859.0359.3059.30-1.00%1,157,711
May 13, 202559.1360.0158.9659.9059.902.04%3,430,597
May 12, 202559.4759.6858.5358.7058.70-0.19%2,244,467
May 9, 202558.4558.8158.2458.8158.812.46%1,619,239
May 8, 202557.4157.6957.1957.4057.400.26%1,184,168
May 7, 202557.5157.7257.2357.2557.25-0.40%1,129,436
May 6, 202558.0758.1957.4657.4857.480.16%2,021,139
May 5, 202557.6657.6857.0857.3957.39-0.59%1,450,226
May 2, 202557.8658.0256.9457.7357.73-0.07%1,528,465
May 1, 202556.4057.8656.3157.7757.771.62%2,242,701
Apr 30, 202558.0858.1456.5256.8556.85-2.74%2,513,485
Apr 29, 202559.5859.9358.0158.4558.45-2.71%2,127,684
Apr 28, 202559.9460.4159.8760.0860.080.22%1,807,758
Apr 25, 202559.6360.2459.5059.9559.951.13%1,313,312
Apr 24, 202559.4159.4458.9559.2859.280.99%945,740
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