TotalEnergies SE (TTE)
NYSE: TTE
· Real-Time Price · USD
56.81
-0.04 (-0.07%)
At close: May 01, 2025, 1:43 PM
TotalEnergies SE Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 58.08 | n/a | 58.14 | n/a | 56.52 | n/a | 56.85 | n/a | n/a | 2,513,362 |
| Apr 29, 2025 | 59.58 | 59.58 | 59.93 | 59.93 | 58.01 | 58.01 | 58.45 | 58.45 | 2.81% | 2,127,684 |
| Apr 28, 2025 | 59.94 | 59.94 | 60.41 | 60.41 | 59.87 | 59.87 | 60.08 | 60.08 | 2.79% | 1,807,758 |
| Apr 25, 2025 | 59.63 | 59.63 | 60.24 | 60.24 | 59.50 | 59.50 | 59.95 | 59.95 | -0.22% | 1,313,312 |
| Apr 24, 2025 | 59.41 | 59.41 | 59.44 | 59.44 | 58.95 | 58.95 | 59.28 | 59.28 | -1.12% | 945,740 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.