TotalEnergies SE (TTE)
NYSE: TTE
· Real-Time Price · USD
59.70
0.22 (0.37%)
At close: Oct 03, 2025, 3:59 PM
60.15
0.75%
After-hours: Oct 03, 2025, 07:31 PM EDT
TTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 59.76 | 60.01 | 59.69 | 59.71 | 59.71 | 0.39% | 1,548,712 |
| Oct 2, 2025 | 59.91 | 60.10 | 59.48 | 59.48 | 59.48 | -1.62% | 1,240,876 |
| Oct 1, 2025 | 60.32 | 60.63 | 60.21 | 60.46 | 60.46 | 1.29% | 1,540,770 |
| Sep 30, 2025 | 59.26 | 60.15 | 59.22 | 59.69 | 59.69 | -3.29% | 1,662,688 |
| Sep 29, 2025 | 62.29 | 62.51 | 61.38 | 61.72 | 60.97 | -2.26% | 1,703,645 |
| Sep 26, 2025 | 62.84 | 63.50 | 62.84 | 63.15 | 62.39 | 1.17% | 1,001,915 |
| Sep 25, 2025 | 62.19 | 62.58 | 62.14 | 62.42 | 61.67 | -0.08% | 1,018,426 |
| Sep 24, 2025 | 62.15 | 63.02 | 61.54 | 62.47 | 61.72 | 1.45% | 2,675,714 |
| Sep 23, 2025 | 61.63 | 62.20 | 61.52 | 61.58 | 60.84 | 1.33% | 1,344,900 |
| Sep 22, 2025 | 60.70 | 61.23 | 60.58 | 60.77 | 60.04 | 0.38% | 1,552,334 |
| Sep 19, 2025 | 60.77 | 60.93 | 60.41 | 60.54 | 59.81 | -1.37% | 1,256,725 |
| Sep 18, 2025 | 61.39 | 61.60 | 60.94 | 61.38 | 60.64 | 0.31% | 1,534,322 |
| Sep 17, 2025 | 61.33 | 61.63 | 60.92 | 61.19 | 60.45 | -1.47% | 1,181,646 |
| Sep 16, 2025 | 61.80 | 62.24 | 61.79 | 62.10 | 61.35 | 0.31% | 1,021,525 |
| Sep 15, 2025 | 61.68 | 61.95 | 61.48 | 61.91 | 61.16 | 1.26% | 1,183,600 |
| Sep 12, 2025 | 61.21 | 61.40 | 60.85 | 61.14 | 60.40 | -0.42% | 1,998,593 |
| Sep 11, 2025 | 61.13 | 61.66 | 61.00 | 61.40 | 60.66 | -1.29% | 1,394,781 |
| Sep 10, 2025 | 61.41 | 62.23 | 61.36 | 62.20 | 61.45 | 1.04% | 1,072,800 |
| Sep 9, 2025 | 61.68 | 62.14 | 61.48 | 61.56 | 60.82 | 0.75% | 911,272 |
| Sep 8, 2025 | 61.24 | 61.38 | 60.63 | 61.10 | 60.36 | 0.25% | 823,600 |
Page 1 of 136