TotalEnergies SE - TTE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	57.27	54.5	54.5	59.52	54.5	1.26M
December 03, 2025	57	57	57	57.18	56.5	1.02M
December 02, 2025	54	54	54	57.12	54	314,822
December 01, 2025	56.57	54.1	54.1	56.86	54.1	707,494
November 28, 2025	56.77	54.1	54.1	56.92	54.1	1.23M
November 27, 2025	56.51	53.8	53.8	56.68	53.8	411,994
November 26, 2025	56.42	54	54	56.75	54	1.65M
November 25, 2025	55.99	53.6	53.6	56.31	53.6	10.11M
November 24, 2025	55.73	53.4	53.4	57.98	53.02	985,049
November 21, 2025	54.77	55.88	56.02	56.04	54.39	1.18M
November 20, 2025	55.94	55.95	55.95	56.13	55.53	1.45M
November 19, 2025	56.08	55.55	55.55	58.28	53.02	1.31M
November 18, 2025	55.92	55.56	55.56	55.95	55.1	4.02M
November 17, 2025	56.23	56.6	56.6	56.74	55.85	2.96M
November 14, 2025	56.1	56.2	56.2	59.18	55.66	316,105
November 13, 2025	55.39	56.1	56.1	56.23	55.32	1.26M
November 12, 2025	55.5	55.45	55.45	55.86	55.29	580,806
November 11, 2025	54.4	55.3	55.3	55.35	54.27	722,588
November 10, 2025	54.15	52.72	52.72	54.15	52.72	975,713
November 07, 2025	53.35	52.56	52.56	53.84	52.56	250,818
November 06, 2025	53.05	53.1	53.1	53.47	52.94	362,924
November 05, 2025	56.18	52.66	52.66	56.38	52.66	559,909
November 04, 2025	53.34	53.45	53.45	53.6	52.51	333,197
November 03, 2025	54.23	53.83	53.83	54.4	53.46	734,257
October 31, 2025	53.92	53.85	53.85	54.28	53.69	409,576
October 30, 2025	53.33	53	53	54.59	52.2	869,605
October 29, 2025	52.81	51.7	51.7	54.4	51.7	1.87M
October 28, 2025	53.3	53.55	53.55	53.82	52.84	811,464
October 27, 2025	52.58	53.8	53.8	53.84	52.58	893,495
October 24, 2025	53.64	52.61	52.61	53.91	52.61	664,363
October 23, 2025	54.5	54.21	54.21	54.66	53.77	725,607
October 22, 2025	53.33	53.16	53.16	53.69	52.61	2.25M
October 21, 2025	52.46	52.7	52.7	52.91	52.46	686,595
October 20, 2025	52.59	52.55	52.55	52.81	52.24	785,658
October 17, 2025	51.53	52.6	52.6	52.73	51.49	305,576
October 16, 2025	52.34	52.7	52.7	52.7	52.15	401,043
October 15, 2025	50.85	52.11	52.11	54.58	50.85	432,161
October 14, 2025	49.82	50.25	50.25	50.36	49.25	870,068
October 13, 2025	50.25	49.75	49.75	50.31	49.73	8.16M
October 10, 2025	50.75	50.26	50.26	51.01	49.84	1.34M
October 09, 2025	51.15	51.15	51.15	51.67	49.8	5.01M
October 08, 2025	51.12	52.1	52.1	53.32	49.8	2.69M
October 07, 2025	51.5	50.8	50.8	51.73	50.52	943,948
October 06, 2025	51.23	48.9	48.9	51.47	48.9	378,940
October 03, 2025	51.08	51.05	51.05	51.3	50.8	3.8M
October 02, 2025	51.64	51.1	51.1	51.78	51	15.5M
October 01, 2025	54.14	52	52	54.14	51.04	360,761
September 30, 2025	52.46	52	51.15	53	51.17	1.65M
September 29, 2025	54.03	53.15	52.28	54.21	52.95	609,458
September 26, 2025	53.69	54.3	54.3	54.35	53.58	3.35M
September 25, 2025	53.58	53.45	53.45	55.68	52.72	1.12M
September 24, 2025	52.27	53.65	53.65	53.68	50.5	714,279
September 23, 2025	51.57	52.54	52.54	52.98	50.5	752,195
September 22, 2025	51.6	51.81	51.81	52.98	50.5	1.19M
September 19, 2025	52.15	51.6	51.6	54.28	50.5	1.85M
September 18, 2025	51.97	52	52	52.27	51.5	1.42M
September 17, 2025	54.18	51.75	51.75	54.18	51.6	3.79M
September 16, 2025	52.69	52.4	52.4	52.72	52.01	1.05M
September 15, 2025	55	55	55	55	52.31	229,382
September 12, 2025	54.6	54.6	54.6	54.6	51.63	1.16M

TotalEnergies SE (TTE.L) LSE