TotalEnergies SE (TTE)
NYSE: TTE · Real-Time Price · USD
59.66
-0.37 (-0.62%)
Nov 22, 2024, 4:00 PM EST - Market closed
TotalEnergies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 59.20 | 59.80 | 59.13 | 59.66 | 59.66 | -0.62% | 2,416,330 |
| Nov 21, 2024 | 60.25 | 60.43 | 59.63 | 60.03 | 60.03 | -0.81% | 2,649,638 |
| Nov 20, 2024 | 60.57 | 60.75 | 60.23 | 60.52 | 60.52 | -0.31% | 1,364,867 |
| Nov 19, 2024 | 60.50 | 61.03 | 60.39 | 60.71 | 60.71 | -1.04% | 1,037,929 |
| Nov 18, 2024 | 61.24 | 61.76 | 61.22 | 61.35 | 61.35 | 0.82% | 1,896,469 |
| Nov 15, 2024 | 60.72 | 61.25 | 60.63 | 60.85 | 60.85 | 0.63% | 2,138,451 |
| Nov 14, 2024 | 60.39 | 60.67 | 60.14 | 60.47 | 60.47 | 1.00% | 3,404,331 |
| Nov 13, 2024 | 59.00 | 60.66 | 58.46 | 59.87 | 59.87 | 0.50% | 4,562,373 |
| Nov 12, 2024 | 60.03 | 60.09 | 58.81 | 59.57 | 59.57 | -2.47% | 3,614,146 |
| Nov 11, 2024 | 60.85 | 61.17 | 60.73 | 61.08 | 61.08 | -0.24% | 1,587,446 |
| Nov 8, 2024 | 61.60 | 61.60 | 60.64 | 61.23 | 61.23 | -2.42% | 1,552,585 |
| Nov 7, 2024 | 62.70 | 62.93 | 62.23 | 62.75 | 62.75 | 1.57% | 1,376,323 |
| Nov 6, 2024 | 61.26 | 62.45 | 61.01 | 61.78 | 61.78 | -2.57% | 2,300,779 |
| Nov 5, 2024 | 63.30 | 63.64 | 63.06 | 63.41 | 63.41 | 0.67% | 1,132,254 |
| Nov 4, 2024 | 63.29 | 63.60 | 62.85 | 62.99 | 62.99 | 0.83% | 1,492,975 |
| Nov 1, 2024 | 63.34 | 63.40 | 62.29 | 62.47 | 62.47 | -0.14% | 1,196,065 |
| Oct 31, 2024 | 62.72 | 62.96 | 61.95 | 62.56 | 62.56 | -1.59% | 2,215,520 |
| Oct 30, 2024 | 63.90 | 64.50 | 63.57 | 63.57 | 63.57 | -0.72% | 4,198,120 |
| Oct 29, 2024 | 64.66 | 64.81 | 63.96 | 64.03 | 64.03 | -1.04% | 1,659,990 |
| Oct 28, 2024 | 63.97 | 64.79 | 63.86 | 64.70 | 64.70 | -0.49% | 1,326,187 |
| Oct 25, 2024 | 65.21 | 65.38 | 64.82 | 65.02 | 65.02 | 0.20% | 1,375,771 |
| Oct 24, 2024 | 65.14 | 65.27 | 64.56 | 64.89 | 64.89 | 0.45% | 563,222 |
| Oct 23, 2024 | 64.65 | 64.96 | 64.26 | 64.60 | 64.60 | -0.37% | 975,254 |
| Oct 22, 2024 | 64.81 | 65.21 | 64.73 | 64.84 | 64.84 | -0.11% | 625,791 |
| Oct 21, 2024 | 65.23 | 65.42 | 64.79 | 64.91 | 64.91 | - | 927,692 |
| Oct 18, 2024 | 65.05 | 65.07 | 64.62 | 64.91 | 64.91 | -0.14% | 1,026,513 |
| Oct 17, 2024 | 65.06 | 65.21 | 64.55 | 65.00 | 65.00 | 0.85% | 1,073,091 |
| Oct 16, 2024 | 65.19 | 65.30 | 64.37 | 64.45 | 64.45 | -0.43% | 1,632,123 |
| Oct 15, 2024 | 65.08 | 65.22 | 64.58 | 64.73 | 64.73 | -4.96% | 2,261,774 |
| Oct 14, 2024 | 68.18 | 68.46 | 67.92 | 68.11 | 68.11 | -0.25% | 887,073 |
| Oct 11, 2024 | 68.19 | 68.58 | 68.06 | 68.28 | 68.28 | -0.26% | 1,793,588 |
| Oct 10, 2024 | 68.36 | 68.48 | 68.04 | 68.46 | 68.46 | 0.62% | 735,999 |
| Oct 9, 2024 | 67.51 | 68.13 | 67.41 | 68.04 | 68.04 | -0.25% | 737,432 |
| Oct 8, 2024 | 68.80 | 68.80 | 67.88 | 68.21 | 68.21 | -1.77% | 1,113,402 |
| Oct 7, 2024 | 69.11 | 69.79 | 69.05 | 69.44 | 69.44 | 1.22% | 1,302,349 |
| Oct 4, 2024 | 68.86 | 69.14 | 68.45 | 68.60 | 68.60 | 1.06% | 1,968,824 |
| Oct 3, 2024 | 67.39 | 68.02 | 67.32 | 67.88 | 67.88 | 0.89% | 2,072,521 |
| Oct 2, 2024 | 67.43 | 67.53 | 66.49 | 67.28 | 67.28 | 2.44% | 2,726,102 |
| Oct 1, 2024 | 64.86 | 65.98 | 64.78 | 65.68 | 65.68 | 1.64% | 2,422,917 |
| Sep 30, 2024 | 65.19 | 65.44 | 64.43 | 64.62 | 64.62 | -2.31% | 2,824,789 |
| Sep 27, 2024 | 66.00 | 66.37 | 65.57 | 66.15 | 66.15 | 0.73% | 1,373,898 |
| Sep 26, 2024 | 65.23 | 66.42 | 65.12 | 65.67 | 65.67 | -1.49% | 2,513,664 |
| Sep 25, 2024 | 68.30 | 68.37 | 66.66 | 66.66 | 66.66 | -2.94% | 2,001,188 |
| Sep 24, 2024 | 69.38 | 69.44 | 68.59 | 68.68 | 68.68 | -0.71% | 1,448,591 |
| Sep 23, 2024 | 69.22 | 69.75 | 68.80 | 69.17 | 68.30 | 0.12% | 1,167,348 |
| Sep 20, 2024 | 69.45 | 69.49 | 68.65 | 69.09 | 68.22 | -0.07% | 1,334,495 |
| Sep 19, 2024 | 69.35 | 69.81 | 69.06 | 69.14 | 68.27 | 1.62% | 1,308,518 |
| Sep 18, 2024 | 68.23 | 68.94 | 67.85 | 68.04 | 67.19 | -0.41% | 1,347,838 |
| Sep 17, 2024 | 68.30 | 68.62 | 67.92 | 68.32 | 67.46 | 0.34% | 1,651,754 |
| Sep 16, 2024 | 67.90 | 68.22 | 67.82 | 68.09 | 67.23 | 0.65% | 1,111,659 |
| Sep 13, 2024 | 67.63 | 67.82 | 67.27 | 67.65 | 66.80 | 0.48% | 1,798,936 |
| Sep 12, 2024 | 66.68 | 67.42 | 66.49 | 67.33 | 66.48 | 1.46% | 1,246,182 |
| Sep 11, 2024 | 66.40 | 66.70 | 65.68 | 66.36 | 65.53 | 0.68% | 1,618,593 |
| Sep 10, 2024 | 66.74 | 66.74 | 64.82 | 65.91 | 65.08 | -2.17% | 1,317,477 |
| Sep 9, 2024 | 66.71 | 67.75 | 66.68 | 67.37 | 66.52 | 1.61% | 935,405 |
| Sep 6, 2024 | 67.06 | 67.16 | 65.94 | 66.30 | 65.47 | -0.76% | 885,209 |
| Sep 5, 2024 | 67.50 | 67.56 | 66.76 | 66.81 | 65.97 | 0.50% | 1,135,134 |
| Sep 4, 2024 | 67.05 | 67.56 | 66.37 | 66.48 | 65.65 | -0.60% | 1,254,574 |
| Sep 3, 2024 | 67.72 | 67.72 | 66.78 | 66.88 | 66.04 | -3.07% | 1,178,099 |
| Aug 30, 2024 | 69.23 | 69.36 | 68.51 | 69.00 | 68.13 | -0.86% | 1,112,811 |
| Aug 29, 2024 | 69.41 | 69.71 | 69.13 | 69.60 | 68.73 | 0.13% | 754,751 |
| Aug 28, 2024 | 69.41 | 69.68 | 69.23 | 69.51 | 68.64 | -0.94% | 571,232 |
| Aug 27, 2024 | 70.34 | 70.37 | 69.78 | 70.17 | 69.29 | -0.36% | 2,658,188 |
| Aug 26, 2024 | 70.15 | 70.50 | 70.09 | 70.42 | 69.54 | 0.99% | 2,259,175 |
| Aug 23, 2024 | 68.79 | 69.74 | 68.77 | 69.73 | 68.85 | 1.87% | 879,285 |
| Aug 22, 2024 | 68.60 | 68.70 | 68.32 | 68.45 | 67.59 | -0.49% | 834,046 |
| Aug 21, 2024 | 69.03 | 69.27 | 68.73 | 68.79 | 67.93 | 0.20% | 910,089 |
| Aug 20, 2024 | 69.28 | 69.28 | 68.61 | 68.65 | 67.79 | -0.55% | 920,023 |
| Aug 19, 2024 | 69.46 | 69.85 | 69.02 | 69.03 | 68.16 | 0.55% | 847,388 |
| Aug 16, 2024 | 68.31 | 68.79 | 68.16 | 68.65 | 67.79 | 0.41% | 653,004 |
| Aug 15, 2024 | 68.40 | 68.68 | 68.17 | 68.37 | 67.51 | 0.63% | 835,197 |
| Aug 14, 2024 | 67.77 | 68.10 | 67.71 | 67.94 | 67.09 | 0.47% | 485,148 |
| Aug 13, 2024 | 67.15 | 67.68 | 66.86 | 67.62 | 66.77 | 0.24% | 936,816 |
| Aug 12, 2024 | 67.65 | 67.77 | 67.14 | 67.46 | 66.61 | 0.48% | 730,944 |
| Aug 9, 2024 | 66.67 | 67.36 | 66.54 | 67.14 | 66.30 | 0.57% | 683,159 |
| Aug 8, 2024 | 66.30 | 67.00 | 66.22 | 66.76 | 65.92 | 0.88% | 1,133,920 |
| Aug 7, 2024 | 66.12 | 66.78 | 66.05 | 66.18 | 65.35 | 1.85% | 878,370 |
| Aug 6, 2024 | 64.09 | 65.48 | 63.99 | 64.98 | 64.16 | -0.96% | 1,222,752 |
| Aug 5, 2024 | 65.12 | 65.79 | 64.66 | 65.61 | 64.79 | -1.43% | 1,307,973 |
| Aug 2, 2024 | 67.29 | 67.35 | 66.03 | 66.56 | 65.72 | -0.55% | 1,572,668 |
| Aug 1, 2024 | 67.41 | 67.59 | 66.43 | 66.93 | 66.09 | -1.25% | 1,116,348 |
| Jul 31, 2024 | 68.08 | 68.26 | 67.53 | 67.78 | 66.93 | 0.31% | 1,120,932 |
| Jul 30, 2024 | 66.92 | 67.76 | 66.80 | 67.57 | 66.72 | 0.37% | 1,045,933 |
| Jul 29, 2024 | 67.49 | 67.52 | 66.62 | 67.32 | 66.47 | -0.78% | 1,023,360 |
| Jul 26, 2024 | 67.43 | 68.05 | 67.35 | 67.85 | 67.00 | 0.33% | 696,878 |
| Jul 25, 2024 | 66.98 | 68.19 | 66.49 | 67.63 | 66.78 | 0.55% | 1,318,965 |
| Jul 24, 2024 | 67.54 | 67.91 | 67.21 | 67.26 | 66.42 | 0.10% | 1,012,053 |
| Jul 23, 2024 | 67.79 | 67.88 | 67.15 | 67.19 | 66.35 | -2.03% | 1,200,270 |
| Jul 22, 2024 | 68.61 | 68.98 | 68.44 | 68.58 | 67.72 | 0.48% | 1,174,954 |
| Jul 19, 2024 | 68.36 | 68.54 | 68.07 | 68.25 | 67.39 | -1.50% | 1,168,573 |
| Jul 18, 2024 | 69.68 | 69.83 | 68.95 | 69.29 | 68.42 | 1.20% | 1,327,510 |
| Jul 17, 2024 | 68.40 | 69.21 | 68.24 | 68.47 | 67.61 | 0.22% | 1,289,010 |
| Jul 16, 2024 | 67.91 | 68.34 | 67.57 | 68.32 | 67.46 | -1.17% | 1,318,237 |
| Jul 15, 2024 | 68.96 | 69.44 | 68.81 | 69.13 | 68.26 | -0.29% | 1,455,383 |
| Jul 12, 2024 | 69.26 | 69.53 | 68.87 | 69.33 | 68.46 | 1.34% | 853,537 |
| Jul 11, 2024 | 68.20 | 68.54 | 67.96 | 68.41 | 67.55 | 0.40% | 637,473 |
| Jul 10, 2024 | 68.32 | 68.50 | 67.88 | 68.14 | 67.28 | 0.07% | 694,726 |
| Jul 9, 2024 | 68.21 | 68.65 | 68.05 | 68.09 | 67.23 | -2.24% | 902,061 |
| Jul 8, 2024 | 70.42 | 70.64 | 69.45 | 69.65 | 68.78 | -1.75% | 1,377,524 |
| Jul 5, 2024 | 71.00 | 71.03 | 70.23 | 70.89 | 70.00 | 1.31% | 1,277,143 |