TotalEnergies SE (TTE)
NYSE: TTE
· Real-Time Price · USD
61.50
0.13 (0.21%)
At close: Aug 14, 2025, 3:59 PM
61.40
-0.16%
After-hours: Aug 14, 2025, 07:56 PM EDT
TTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 61.05 | 61.54 | 60.90 | 61.52 | n/a | 0.24% | 881,317 |
| Aug 13, 2025 | 61.24 | 61.60 | 61.19 | 61.37 | 61.37 | -0.47% | 1,696,200 |
| Aug 12, 2025 | 61.37 | 62.14 | 61.31 | 61.66 | 61.66 | 1.10% | 1,103,814 |
| Aug 11, 2025 | 61.34 | 61.48 | 60.64 | 60.99 | 60.99 | -0.55% | 1,370,600 |
| Aug 8, 2025 | 61.28 | 61.66 | 61.16 | 61.33 | 61.33 | 0.87% | 1,710,737 |
| Aug 7, 2025 | 61.04 | 61.36 | 60.57 | 60.80 | 60.80 | 1.00% | 1,421,708 |
| Aug 6, 2025 | 61.31 | 61.76 | 60.06 | 60.20 | 60.20 | -0.13% | 1,239,700 |
| Aug 5, 2025 | 59.97 | 60.38 | 59.70 | 60.28 | 60.28 | 1.33% | 1,068,700 |
| Aug 4, 2025 | 59.60 | 59.81 | 59.29 | 59.49 | 59.49 | 0.56% | 1,665,541 |
| Aug 1, 2025 | 59.59 | 59.70 | 58.75 | 59.16 | 59.16 | -0.65% | 1,644,574 |
| Jul 31, 2025 | 59.18 | 59.76 | 59.13 | 59.55 | 59.55 | -0.35% | 1,371,933 |
| Jul 30, 2025 | 60.42 | 60.56 | 59.46 | 59.76 | 59.76 | -2.77% | 1,100,272 |
| Jul 29, 2025 | 61.05 | 61.72 | 60.55 | 61.46 | 61.46 | 0.82% | 2,097,800 |
| Jul 28, 2025 | 60.48 | 61.20 | 60.45 | 60.96 | 60.96 | 0.48% | 1,635,084 |
| Jul 25, 2025 | 59.75 | 60.73 | 59.35 | 60.67 | 60.67 | 0.38% | 1,734,720 |
| Jul 24, 2025 | 60.06 | 60.98 | 59.94 | 60.44 | 60.44 | -3.11% | 2,714,370 |
| Jul 23, 2025 | 62.42 | 62.83 | 62.28 | 62.38 | 62.38 | 0.73% | 1,856,121 |
| Jul 22, 2025 | 61.65 | 62.18 | 61.61 | 61.93 | 61.93 | 0.70% | 1,406,000 |
| Jul 21, 2025 | 61.66 | 62.00 | 61.39 | 61.50 | 61.50 | -0.32% | 1,349,619 |
| Jul 18, 2025 | 62.33 | 62.39 | 61.33 | 61.70 | 61.70 | -0.06% | 1,043,466 |