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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 59.41 | 59.44 | 58.95 | 59.28 | 59.28 | 0.99% | 945,213 |
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 |
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 |