TotalEnergies SE (TTE)
NYSE: TTE · Real-Time Price · USD
59.69
-1.28 (-2.11%)
At close: Sep 30, 2025, 4:00 PM EDT
60.39
+0.70 (1.17%)
After-hours: Sep 30, 2025, 7:59 PM EDT
TotalEnergies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 59.26 | 60.15 | 59.22 | 59.69 | 59.69 | -3.29% | 1,564,776 |
| Sep 29, 2025 | 62.29 | 62.51 | 61.38 | 61.72 | 60.70 | -2.26% | 1,703,645 |
| Sep 26, 2025 | 62.84 | 63.50 | 62.84 | 63.15 | 62.10 | 1.17% | 1,001,915 |
| Sep 25, 2025 | 62.19 | 62.58 | 62.14 | 62.42 | 61.39 | -0.08% | 1,018,426 |
| Sep 24, 2025 | 62.15 | 63.02 | 61.54 | 62.47 | 61.43 | 1.45% | 2,675,714 |
| Sep 23, 2025 | 61.63 | 62.20 | 61.52 | 61.58 | 60.56 | 1.33% | 1,344,890 |
| Sep 22, 2025 | 60.70 | 61.23 | 60.58 | 60.77 | 59.76 | 0.38% | 1,552,334 |
| Sep 19, 2025 | 60.77 | 60.93 | 60.41 | 60.54 | 59.54 | -1.37% | 1,256,725 |
| Sep 18, 2025 | 61.39 | 61.60 | 60.94 | 61.38 | 60.36 | 0.31% | 1,534,322 |
| Sep 17, 2025 | 61.33 | 61.63 | 60.92 | 61.19 | 60.18 | -1.47% | 1,181,646 |
| Sep 16, 2025 | 61.80 | 62.24 | 61.79 | 62.10 | 61.07 | 0.31% | 1,021,525 |
| Sep 15, 2025 | 61.68 | 61.95 | 61.48 | 61.91 | 60.88 | 1.26% | 1,183,588 |
| Sep 12, 2025 | 61.21 | 61.40 | 60.85 | 61.14 | 60.13 | -0.42% | 1,998,593 |
| Sep 11, 2025 | 61.13 | 61.66 | 61.00 | 61.40 | 60.38 | -1.29% | 1,394,781 |
| Sep 10, 2025 | 61.41 | 62.23 | 61.36 | 62.20 | 61.17 | 1.04% | 1,072,780 |
| Sep 9, 2025 | 61.68 | 62.14 | 61.48 | 61.56 | 60.54 | 0.75% | 911,272 |
| Sep 8, 2025 | 61.24 | 61.38 | 60.63 | 61.10 | 60.09 | 0.25% | 823,560 |
| Sep 5, 2025 | 61.24 | 61.30 | 60.37 | 60.95 | 59.94 | -0.96% | 1,570,507 |
| Sep 4, 2025 | 61.36 | 61.67 | 61.20 | 61.54 | 60.52 | -0.26% | 992,874 |
| Sep 3, 2025 | 62.16 | 62.42 | 61.37 | 61.70 | 60.68 | -1.42% | 966,339 |
| Sep 2, 2025 | 62.53 | 62.88 | 62.13 | 62.59 | 61.55 | -0.25% | 856,973 |
| Aug 29, 2025 | 62.43 | 62.85 | 62.41 | 62.75 | 61.71 | 1.03% | 1,068,272 |
| Aug 28, 2025 | 61.95 | 62.33 | 61.64 | 62.11 | 61.08 | 0.03% | 1,266,851 |
| Aug 27, 2025 | 61.47 | 62.16 | 61.37 | 62.09 | 61.06 | 0.27% | 1,300,987 |
| Aug 26, 2025 | 61.68 | 62.12 | 61.43 | 61.92 | 60.89 | -1.29% | 1,586,207 |
| Aug 25, 2025 | 63.56 | 63.86 | 62.66 | 62.73 | 61.69 | -2.03% | 1,691,003 |
| Aug 22, 2025 | 63.37 | 64.32 | 63.37 | 64.03 | 62.97 | 0.91% | 961,524 |
| Aug 21, 2025 | 62.99 | 63.47 | 62.81 | 63.45 | 62.40 | 0.55% | 1,272,259 |
| Aug 20, 2025 | 62.89 | 63.20 | 62.73 | 63.10 | 62.05 | 1.25% | 1,245,880 |
| Aug 19, 2025 | 62.32 | 62.72 | 61.88 | 62.32 | 61.29 | 1.30% | 1,760,396 |
| Aug 18, 2025 | 61.66 | 61.89 | 61.50 | 61.52 | 60.50 | -1.16% | 1,362,391 |
| Aug 15, 2025 | 62.40 | 62.71 | 62.20 | 62.24 | 61.21 | 1.17% | 1,284,237 |
| Aug 14, 2025 | 61.05 | 61.54 | 60.90 | 61.52 | 60.50 | 0.24% | 881,558 |
| Aug 13, 2025 | 61.24 | 61.60 | 61.19 | 61.37 | 60.35 | -0.47% | 1,696,191 |
| Aug 12, 2025 | 61.37 | 62.14 | 61.31 | 61.66 | 60.64 | 1.10% | 1,103,814 |
| Aug 11, 2025 | 61.34 | 61.48 | 60.64 | 60.99 | 59.98 | -0.55% | 1,370,551 |
| Aug 8, 2025 | 61.28 | 61.66 | 61.16 | 61.33 | 60.31 | 0.87% | 1,710,737 |
| Aug 7, 2025 | 61.04 | 61.36 | 60.57 | 60.80 | 59.79 | 1.00% | 1,421,708 |
| Aug 6, 2025 | 61.31 | 61.76 | 60.06 | 60.20 | 59.20 | -0.13% | 1,239,662 |
| Aug 5, 2025 | 59.97 | 60.38 | 59.70 | 60.28 | 59.28 | 1.33% | 1,068,660 |
| Aug 4, 2025 | 59.60 | 59.81 | 59.29 | 59.49 | 58.50 | 0.56% | 1,665,541 |
| Aug 1, 2025 | 59.59 | 59.70 | 58.75 | 59.16 | 58.18 | -0.65% | 1,644,574 |
| Jul 31, 2025 | 59.18 | 59.76 | 59.13 | 59.55 | 58.56 | -0.35% | 1,371,933 |
| Jul 30, 2025 | 60.42 | 60.56 | 59.46 | 59.76 | 58.77 | -2.77% | 1,100,272 |
| Jul 29, 2025 | 61.05 | 61.72 | 60.55 | 61.46 | 60.44 | 0.82% | 2,097,792 |
| Jul 28, 2025 | 60.48 | 61.20 | 60.45 | 60.96 | 59.95 | 0.48% | 1,635,084 |
| Jul 25, 2025 | 59.75 | 60.73 | 59.35 | 60.67 | 59.66 | 0.38% | 1,734,720 |
| Jul 24, 2025 | 60.06 | 60.98 | 59.94 | 60.44 | 59.44 | -3.11% | 2,714,370 |
| Jul 23, 2025 | 62.42 | 62.83 | 62.28 | 62.38 | 61.35 | 0.73% | 1,856,121 |
| Jul 22, 2025 | 61.65 | 62.18 | 61.61 | 61.93 | 60.90 | 0.70% | 1,405,987 |