TotalEnergies SE (TTFNF)
OTC: TTFNF
· Real-Time Price · USD
61.78
0.05 (0.08%)
At close: Aug 14, 2025, 3:49 PM
61.78
0.00%
After-hours: Aug 13, 2025, 08:00 PM EDT
TTFNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 61.10 | 61.78 | 61.10 | 61.78 | 61.78 | 0.08% | 1,107 |
| Aug 13, 2025 | 61.70 | 61.73 | 61.70 | 61.73 | 61.73 | -0.76% | 900 |
| Aug 12, 2025 | 62.18 | 62.20 | 61.90 | 62.20 | 62.20 | 1.90% | 2,400 |
| Aug 11, 2025 | 61.01 | 61.48 | 61.01 | 61.04 | 61.04 | -0.49% | 1,100 |
| Aug 8, 2025 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | -0.28% | 947 |
| Aug 7, 2025 | 60.92 | 61.51 | 60.92 | 61.51 | 61.51 | 3.03% | 91,500 |
| Aug 6, 2025 | 61.06 | 61.37 | 59.70 | 59.70 | 59.70 | -0.47% | 2,202 |
| Aug 5, 2025 | 59.80 | 60.32 | 59.80 | 59.98 | 59.98 | 1.39% | 1,000 |
| Aug 4, 2025 | 59.76 | 59.76 | 59.16 | 59.16 | 59.16 | 0.24% | 1,000 |
| Aug 1, 2025 | 59.23 | 59.43 | 58.90 | 59.02 | 59.02 | -1.63% | 2,900 |
| Jul 31, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.42% | 1,600 |
| Jul 30, 2025 | 60.39 | 60.39 | 59.16 | 59.16 | 59.16 | -2.87% | 447 |
| Jul 29, 2025 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | 0.18% | 400 |
| Jul 28, 2025 | 61.35 | 61.35 | 60.43 | 60.80 | 60.80 | 0.55% | 100,942 |
| Jul 25, 2025 | 59.82 | 61.06 | 59.82 | 60.47 | 60.47 | 0.58% | 900 |
| Jul 24, 2025 | 60.64 | 60.64 | 60.12 | 60.12 | 60.12 | -3.99% | 1,000 |
| Jul 23, 2025 | 62.19 | 62.62 | 62.19 | 62.62 | 62.62 | 0.47% | 838 |
| Jul 22, 2025 | 62.01 | 62.33 | 61.89 | 62.33 | 62.33 | 0.78% | 700 |
| Jul 21, 2025 | 61.75 | 61.85 | 61.75 | 61.85 | 61.85 | 0.16% | 900 |
| Jul 18, 2025 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | 0.00% | 250 |