TotalEnergies SE (TTE)
NYSE: TTE
· Real-Time Price · USD
61.55
-0.15 (-0.24%)
At close: Sep 04, 2025, 3:59 PM
61.79
0.39%
After-hours: Sep 04, 2025, 07:53 PM EDT
TTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 62.16 | 62.42 | 61.37 | 61.70 | 61.70 | -1.42% | 961,657 |
| 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 |
| Aug 28, 2025 | 61.95 | 62.33 | 61.64 | 62.11 | 62.11 | 0.03% | 1,266,851 |
| Aug 27, 2025 | 61.47 | 62.16 | 61.37 | 62.09 | 62.09 | 0.27% | 1,301,000 |
| Aug 26, 2025 | 61.68 | 62.12 | 61.43 | 61.92 | 61.92 | -1.29% | 1,586,207 |
| Aug 25, 2025 | 63.56 | 63.86 | 62.66 | 62.73 | 62.73 | -2.03% | 1,691,003 |
| Aug 22, 2025 | 63.37 | 64.32 | 63.37 | 64.03 | 64.03 | 0.91% | 961,524 |
| Aug 21, 2025 | 62.99 | 63.47 | 62.81 | 63.45 | 63.45 | 0.55% | 1,272,300 |
| Aug 20, 2025 | 62.89 | 63.20 | 62.73 | 63.10 | 63.10 | 1.25% | 1,245,900 |
| Aug 19, 2025 | 62.32 | 62.72 | 61.88 | 62.32 | 62.32 | 1.30% | 1,760,396 |
| Aug 18, 2025 | 61.66 | 61.89 | 61.50 | 61.52 | 61.52 | -1.16% | 1,362,400 |
| Aug 15, 2025 | 62.40 | 62.71 | 62.20 | 62.24 | 62.24 | 1.17% | 1,284,237 |
| Aug 14, 2025 | 61.05 | 61.54 | 60.90 | 61.52 | 61.52 | 0.24% | 881,558 |
| 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 |