TotalEnergies SE (TTE)
NYSE: TTE · Real-Time Price · USD
65.67
-0.99 (-1.49%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2024 | 69.94 | 70.14 | 69.71 | 69.97 | 69.09 | 1.92% | 892,711 |
| Jul 2, 2024 | 68.87 | 69.13 | 68.47 | 68.65 | 67.79 | 0.06% | 1,377,604 |
| Jul 1, 2024 | 68.53 | 68.83 | 67.99 | 68.61 | 67.75 | 2.89% | 1,227,517 |
| Jun 28, 2024 | 66.67 | 67.20 | 66.32 | 66.68 | 65.84 | 0.14% | 1,788,010 |
| Jun 27, 2024 | 66.77 | 66.84 | 66.27 | 66.59 | 65.75 | 0.56% | 874,423 |
| Jun 26, 2024 | 66.26 | 66.47 | 66.09 | 66.22 | 65.39 | -2.26% | 1,222,227 |
| Jun 25, 2024 | 67.24 | 67.78 | 66.97 | 67.75 | 66.90 | 0.49% | 1,134,998 |
| Jun 24, 2024 | 66.49 | 67.52 | 66.48 | 67.42 | 66.57 | 2.52% | 1,385,431 |
| Jun 21, 2024 | 65.89 | 66.26 | 65.60 | 65.76 | 64.93 | -1.08% | 1,366,810 |
| Jun 20, 2024 | 66.33 | 67.16 | 66.22 | 66.48 | 65.65 | -0.27% | 1,840,309 |
| Jun 18, 2024 | 66.46 | 66.96 | 66.33 | 66.66 | 65.82 | 0.15% | 1,111,958 |
| Jun 17, 2024 | 66.87 | 66.87 | 66.05 | 66.56 | 64.89 | 1.19% | 1,396,287 |
| Jun 14, 2024 | 65.63 | 65.93 | 65.13 | 65.78 | 64.13 | -2.36% | 4,347,898 |
| Jun 13, 2024 | 67.92 | 68.00 | 67.01 | 67.37 | 65.68 | -2.38% | 2,158,318 |
| Jun 12, 2024 | 69.48 | 69.69 | 68.81 | 69.01 | 67.28 | 0.54% | 1,304,128 |
| Jun 11, 2024 | 68.87 | 69.19 | 68.57 | 68.64 | 66.92 | -2.50% | 2,498,154 |
| Jun 10, 2024 | 69.56 | 70.69 | 69.33 | 70.40 | 68.63 | 0.96% | 2,729,245 |
| Jun 7, 2024 | 70.28 | 70.67 | 69.70 | 69.73 | 67.98 | -1.55% | 1,436,985 |
| Jun 6, 2024 | 70.22 | 70.94 | 70.14 | 70.83 | 69.05 | 0.50% | 1,104,224 |
| Jun 5, 2024 | 71.11 | 71.12 | 70.21 | 70.48 | 68.71 | 0.21% | 2,382,966 |
| Jun 4, 2024 | 69.93 | 70.37 | 69.41 | 70.33 | 68.56 | -1.12% | 1,343,403 |
| Jun 3, 2024 | 72.45 | 72.46 | 71.07 | 71.13 | 69.34 | -2.72% | 941,011 |
| May 31, 2024 | 72.08 | 73.12 | 71.98 | 73.12 | 71.28 | 3.13% | 1,716,146 |
| May 30, 2024 | 70.30 | 71.01 | 70.28 | 70.90 | 69.12 | -0.17% | 940,568 |
| May 29, 2024 | 71.55 | 71.55 | 70.73 | 71.02 | 69.24 | -1.55% | 736,992 |
| May 28, 2024 | 71.95 | 72.25 | 71.73 | 72.14 | 70.33 | 0.87% | 566,495 |
| May 24, 2024 | 71.35 | 71.75 | 71.13 | 71.52 | 69.72 | 1.45% | 836,428 |
| May 23, 2024 | 71.50 | 71.68 | 70.35 | 70.50 | 68.73 | 0.04% | 1,034,311 |
| May 22, 2024 | 70.81 | 70.92 | 70.05 | 70.47 | 68.70 | -1.92% | 1,219,702 |
| May 21, 2024 | 72.07 | 72.26 | 71.71 | 71.85 | 70.05 | -0.81% | 838,486 |
| May 20, 2024 | 73.07 | 73.11 | 72.41 | 72.44 | 70.62 | -1.02% | 505,577 |
| May 17, 2024 | 72.80 | 73.31 | 72.70 | 73.19 | 71.35 | 1.44% | 944,302 |
| May 16, 2024 | 72.62 | 72.78 | 72.03 | 72.15 | 70.34 | -1.81% | 1,049,476 |
| May 15, 2024 | 73.65 | 73.86 | 72.75 | 73.48 | 71.64 | -0.66% | 881,930 |
| May 14, 2024 | 74.15 | 74.21 | 73.74 | 73.97 | 72.11 | -0.12% | 717,757 |
| May 13, 2024 | 73.82 | 74.43 | 73.82 | 74.06 | 72.20 | 0.33% | 648,288 |
| May 10, 2024 | 74.16 | 74.21 | 73.62 | 73.82 | 71.97 | 0.15% | 625,403 |
| May 9, 2024 | 73.26 | 73.90 | 73.17 | 73.71 | 71.86 | 2.16% | 1,009,626 |
| May 8, 2024 | 71.89 | 72.35 | 71.76 | 72.15 | 70.34 | 0.29% | 1,027,898 |
| May 7, 2024 | 72.37 | 72.53 | 71.94 | 71.94 | 70.13 | -0.12% | 719,170 |
| May 6, 2024 | 72.44 | 72.69 | 72.03 | 72.03 | 70.22 | 0.56% | 1,079,121 |
| May 3, 2024 | 71.58 | 71.67 | 71.10 | 71.63 | 69.83 | 0.32% | 744,251 |