TotalEnergies SE (TTE)
NYSE: TTE · Real-Time Price · USD
61.04
-0.55 (-0.89%)
At close: Oct 20, 2025, 4:00 PM EDT
61.05
+0.01 (0.02%)
After-hours: Oct 20, 2025, 7:13 PM EDT

TotalEnergies SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 202561.2361.3860.9461.0461.04-0.89%928,192
Oct 17, 202561.2261.5961.1561.5961.591.90%1,493,630
Oct 16, 202561.1261.4360.3160.4460.44-0.05%2,334,456
Oct 15, 202560.4660.7160.0560.4760.473.62%2,303,797
Oct 14, 202557.4658.6857.4458.3658.361.34%1,554,841
Oct 13, 202557.5757.8357.4357.5957.590.35%1,014,816
Oct 10, 202558.4958.6457.3957.3957.39-2.08%1,742,030
Oct 9, 202559.7959.9458.5458.6158.61-0.81%1,481,022
Oct 8, 202559.1559.3358.9459.0959.09-0.49%974,998
Oct 7, 202559.4959.6858.8759.3859.38-0.67%1,243,805
Oct 6, 202559.8460.2359.6959.7859.780.12%1,387,453
Oct 3, 202559.7660.0159.6959.7159.710.39%1,548,723
Oct 2, 202559.9160.1059.4859.4859.48-1.62%1,240,876
Oct 1, 202560.3260.6360.2160.4660.461.29%1,540,770
Sep 30, 202559.2660.1559.2259.6959.69-3.29%1,662,688
Sep 29, 202562.2962.5161.3861.7260.70-2.26%1,703,645
Sep 26, 202562.8463.5062.8463.1562.101.17%1,001,915
Sep 25, 202562.1962.5862.1462.4261.39-0.08%1,018,426
Sep 24, 202562.1563.0261.5462.4761.431.45%2,675,714
Sep 23, 202561.6362.2061.5261.5860.561.33%1,344,890
Sep 22, 202560.7061.2360.5860.7759.760.38%1,552,334
Sep 19, 202560.7760.9360.4160.5459.54-1.37%1,256,725
Sep 18, 202561.3961.6060.9461.3860.360.31%1,534,322
Sep 17, 202561.3361.6360.9261.1960.18-1.47%1,181,646
Sep 16, 202561.8062.2461.7962.1061.070.31%1,021,525
Sep 15, 202561.6861.9561.4861.9160.881.26%1,183,588
Sep 12, 202561.2161.4060.8561.1460.13-0.42%1,998,593
Sep 11, 202561.1361.6661.0061.4060.38-1.29%1,394,781
Sep 10, 202561.4162.2361.3662.2061.171.04%1,072,780
Sep 9, 202561.6862.1461.4861.5660.540.75%911,272
Sep 8, 202561.2461.3860.6361.1060.090.25%823,560
Sep 5, 202561.2461.3060.3760.9559.94-0.96%1,570,507
Sep 4, 202561.3661.6761.2061.5460.52-0.26%992,874
Sep 3, 202562.1662.4261.3761.7060.68-1.42%966,339
Sep 2, 202562.5362.8862.1362.5961.55-0.25%856,973
Aug 29, 202562.4362.8562.4162.7561.711.03%1,068,272
Aug 28, 202561.9562.3361.6462.1161.080.03%1,266,851
Aug 27, 202561.4762.1661.3762.0961.060.27%1,300,987
Aug 26, 202561.6862.1261.4361.9260.89-1.29%1,586,207
Aug 25, 202563.5663.8662.6662.7361.69-2.03%1,691,003
Aug 22, 202563.3764.3263.3764.0362.970.91%961,524
Aug 21, 202562.9963.4762.8163.4562.400.55%1,272,259
Aug 20, 202562.8963.2062.7363.1062.051.25%1,245,880
Aug 19, 202562.3262.7261.8862.3261.291.30%1,760,396
Aug 18, 202561.6661.8961.5061.5260.50-1.16%1,362,391
Aug 15, 202562.4062.7162.2062.2461.211.17%1,284,237
Aug 14, 202561.0561.5460.9061.5260.500.24%881,558
Aug 13, 202561.2461.6061.1961.3760.35-0.47%1,696,191
Aug 12, 202561.3762.1461.3161.6660.641.10%1,103,814
Aug 11, 202561.3461.4860.6460.9959.98-0.55%1,370,551