TotalEnergies SE (TTE)
NYSE: TTE
· Real-Time Price · USD
63.16
0.74 (1.19%)
At close: Sep 26, 2025, 3:59 PM
63.03
-0.22%
After-hours: Sep 26, 2025, 07:30 PM EDT
TTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 62.84 | 63.50 | 62.84 | 63.15 | 63.15 | 1.17% | 1,001,643 |
| Sep 25, 2025 | 62.19 | 62.58 | 62.14 | 62.42 | 62.42 | -0.08% | 1,018,426 |
| Sep 24, 2025 | 62.15 | 63.02 | 61.54 | 62.47 | 62.47 | 1.45% | 2,675,714 |
| Sep 23, 2025 | 61.63 | 62.20 | 61.52 | 61.58 | 61.58 | 1.33% | 1,344,900 |
| Sep 22, 2025 | 60.70 | 61.23 | 60.58 | 60.77 | 60.77 | 0.38% | 1,552,334 |
| Sep 19, 2025 | 60.77 | 60.93 | 60.41 | 60.54 | 60.54 | -1.37% | 1,256,725 |
| Sep 18, 2025 | 61.39 | 61.60 | 60.94 | 61.38 | 61.38 | 0.31% | 1,534,322 |
| Sep 17, 2025 | 61.33 | 61.63 | 60.92 | 61.19 | 61.19 | -1.47% | 1,181,646 |
| Sep 16, 2025 | 61.80 | 62.24 | 61.79 | 62.10 | 62.10 | 0.31% | 1,021,525 |
| Sep 15, 2025 | 61.68 | 61.95 | 61.48 | 61.91 | 61.91 | 1.26% | 1,183,600 |
| Sep 12, 2025 | 61.21 | 61.40 | 60.85 | 61.14 | 61.14 | -0.42% | 1,998,593 |
| Sep 11, 2025 | 61.13 | 61.66 | 61.00 | 61.40 | 61.40 | -1.29% | 1,394,781 |
| Sep 10, 2025 | 61.41 | 62.23 | 61.36 | 62.20 | 62.20 | 1.04% | 1,072,800 |
| Sep 9, 2025 | 61.68 | 62.14 | 61.48 | 61.56 | 61.56 | 0.75% | 911,272 |
| Sep 8, 2025 | 61.24 | 61.38 | 60.63 | 61.10 | 61.10 | 0.25% | 823,600 |
| Sep 5, 2025 | 61.24 | 61.30 | 60.37 | 60.95 | 60.95 | -0.96% | 1,570,507 |
| Sep 4, 2025 | 61.36 | 61.67 | 61.20 | 61.54 | 61.54 | -0.26% | 992,900 |
| Sep 3, 2025 | 62.16 | 62.42 | 61.37 | 61.70 | 61.70 | -1.42% | 966,375 |
| Sep 2, 2025 | 62.53 | 62.88 | 62.13 | 62.59 | 62.59 | -0.25% | 857,000 |
| Aug 29, 2025 | 62.43 | 62.85 | 62.41 | 62.75 | 62.75 | 1.03% | 1,068,300 |