TotalEnergies SE (TTFNF)
OTC: TTFNF
· Real-Time Price · USD
61.27
0.28 (0.46%)
At close: Sep 12, 2025, 2:24 PM
TTFNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 61.24 | 61.24 | 60.99 | 60.99 | 60.99 | -0.72% | 1,768 |
| Sep 10, 2025 | 62.11 | 62.11 | 61.43 | 61.43 | 61.43 | 0.52% | 1,316 |
| Sep 9, 2025 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | 0.00% | 0 |
| Sep 8, 2025 | 61.21 | 61.21 | 61.11 | 61.11 | 61.11 | -0.62% | 947 |
| Sep 5, 2025 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | 0.00% | 0 |
| Sep 4, 2025 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | 0.74% | 400 |
| Sep 3, 2025 | 61.97 | 61.97 | 61.04 | 61.04 | 61.04 | -2.34% | 539 |
| Sep 2, 2025 | 62.24 | 62.89 | 62.24 | 62.50 | 62.50 | -0.86% | 1,211 |
| Aug 29, 2025 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | 1.69% | 503 |
| Aug 28, 2025 | 61.98 | 61.99 | 61.98 | 61.99 | 61.99 | -1.15% | 600 |
| Aug 27, 2025 | 61.99 | 62.71 | 61.87 | 62.71 | 62.71 | 0.93% | 1,015 |
| Aug 26, 2025 | 61.83 | 62.13 | 61.34 | 62.13 | 62.13 | -2.17% | 800 |
| Aug 25, 2025 | 64.09 | 64.09 | 63.51 | 63.51 | 63.51 | -1.95% | 2,628 |
| Aug 22, 2025 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | 1.60% | 1,500 |
| Aug 21, 2025 | 63.46 | 63.75 | 63.13 | 63.75 | 63.75 | 0.93% | 1,500 |
| Aug 20, 2025 | 62.94 | 63.16 | 62.94 | 63.16 | 63.16 | 2.53% | 1,500 |
| Aug 19, 2025 | 62.18 | 62.18 | 61.60 | 61.60 | 61.60 | -0.92% | 1,600 |
| Aug 18, 2025 | 62.21 | 62.21 | 62.17 | 62.17 | 62.17 | -1.19% | 819 |
| Aug 15, 2025 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | 1.85% | 700 |
| Aug 14, 2025 | 61.10 | 61.78 | 61.10 | 61.78 | 61.78 | 0.08% | 1,107 |