TotalEnergies SE (NY:TTE)

60.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2025 60.32 60.63 60.21 60.46 1,540,767 +0.77(+1.29%)
Sep 30, 2025 59.26 60.15 59.22 59.69 1,662,683 -2.03(-3.29%)
Sep 29, 2025 62.29 62.51 61.38 61.72 1,702,790 -1.43(-2.26%)
Sep 26, 2025 62.84 63.50 62.84 63.15 1,001,915 +0.73(+1.17%)
Sep 25, 2025 62.19 62.58 62.14 62.42 1,018,426 -0.05(-0.08%)
Sep 24, 2025 62.15 63.02 61.54 62.47 2,675,664 +0.89(+1.45%)
Sep 23, 2025 61.63 62.20 61.52 61.58 1,344,889 +0.81(+1.33%)
Sep 22, 2025 60.70 61.23 60.58 60.77 1,552,334 +0.23(+0.38%)
Sep 19, 2025 60.77 60.93 60.41 60.54 1,256,725 -0.84(-1.37%)
Sep 18, 2025 61.39 61.60 60.94 61.38 1,534,322 +0.19(+0.31%)
Sep 17, 2025 61.33 61.63 60.92 61.19 1,181,646 -0.91(-1.47%)
Sep 16, 2025 61.80 62.24 61.79 62.10 1,021,525 +0.19(+0.31%)
Sep 15, 2025 61.67 61.95 61.48 61.91 1,183,588 +0.77(+1.26%)
Sep 12, 2025 61.21 61.40 60.85 61.14 1,998,593 -0.26(-0.42%)
Sep 11, 2025 61.13 61.66 61.00 61.40 1,394,782 -0.80(-1.29%)
Sep 10, 2025 61.41 62.23 61.39 62.20 1,072,780 +0.64(+1.04%)
Sep 09, 2025 61.68 62.14 61.48 61.56 911,272 +0.46(+0.75%)
Sep 08, 2025 61.24 61.38 60.62 61.10 823,560 +0.15(+0.25%)
Sep 05, 2025 61.24 61.30 60.37 60.95 1,570,507 -0.59(-0.96%)
Sep 04, 2025 61.36 61.66 61.20 61.54 992,872 -0.16(-0.26%)
Sep 03, 2025 62.16 62.42 61.37 61.70 966,339 -0.89(-1.42%)
Sep 02, 2025 62.53 62.88 62.13 62.59 856,973 -0.16(-0.25%)
Aug 29, 2025 62.43 62.85 62.41 62.75 1,068,272 +0.64(+1.03%)
Aug 28, 2025 61.95 62.33 61.64 62.11 1,266,849 +0.02(+0.03%)
Aug 27, 2025 61.47 62.16 61.37 62.09 1,300,987 +0.17(+0.27%)
Aug 26, 2025 61.68 62.12 61.43 61.92 1,586,207 -0.81(-1.29%)
Aug 25, 2025 63.55 63.86 62.66 62.73 1,691,003 -1.30(-2.03%)
Aug 22, 2025 63.37 64.32 63.37 64.03 961,524 +0.58(+0.91%)
Aug 21, 2025 62.99 63.47 62.80 63.45 1,272,259 +0.35(+0.55%)
Aug 20, 2025 62.89 63.20 62.73 63.10 1,245,880 +0.78(+1.25%)
Aug 19, 2025 62.32 62.72 61.88 62.32 1,760,373 +0.80(+1.30%)
Aug 18, 2025 61.66 61.89 61.50 61.52 1,362,389 -0.72(-1.16%)
Aug 15, 2025 62.40 62.70 62.20 62.24 1,284,237 +0.72(+1.17%)
Aug 14, 2025 61.05 61.53 60.90 61.52 881,433 +0.15(+0.24%)
Aug 13, 2025 61.24 61.60 61.19 61.37 1,696,192 -0.29(-0.47%)
Aug 12, 2025 61.37 62.14 61.31 61.66 1,103,775 +0.67(+1.10%)
Aug 11, 2025 61.34 61.48 60.64 60.99 1,370,550 -0.34(-0.55%)
Aug 08, 2025 61.28 61.66 61.16 61.33 1,710,737 +0.53(+0.87%)
Aug 07, 2025 61.04 61.36 60.57 60.80 1,421,698 +0.60(+1.00%)
Aug 06, 2025 61.31 61.76 60.05 60.20 1,239,660 -0.08(-0.13%)
Aug 05, 2025 59.97 60.38 59.70 60.28 1,068,660 +0.79(+1.33%)
Aug 04, 2025 59.60 59.81 59.29 59.49 1,665,542 +0.33(+0.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.