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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	52.75	53.34	53.34	55.18	51.59	314,074
September 04, 2025	52.82	52.85	52.85	53.21	52.59	297,222
September 03, 2025	53.73	50.5	50.5	53.99	50.5	562,226
September 02, 2025	53.49	53.45	53.45	54.52	53.41	370,433
September 01, 2025	53.81	53.4	53.4	53.88	53.32	230,256
August 29, 2025	53.16	53.55	53.55	53.82	53.07	3.18M
August 28, 2025	53.41	53.01	53.01	53.5	52.85	455,634
August 27, 2025	53.12	53.15	53.15	53.66	52.97	365,969
August 26, 2025	53.69	53	53	53.76	52.89	1.19M
August 22, 2025	54.65	54.7	54.7	54.95	54.48	317,641
August 21, 2025	54.29	54.31	54.31	54.34	54.08	3.53M
August 20, 2025	53.63	54.05	54.05	54.2	53.38	193,625
August 19, 2025	52.87	53.65	53.65	53.8	52.8	3.63M
August 18, 2025	53.22	53	53	53.31	52.74	572,816
August 15, 2025	53.13	53.55	53.55	53.57	52.99	947,489
August 14, 2025	52.57	52.5	52.5	52.6	52.16	1.32M
August 13, 2025	53.18	52.56	52.56	53.18	52.13	4.61M
August 12, 2025	52.44	53.16	53.16	53.18	52.44	1.63M
August 11, 2025	52.7	52.4	52.4	52.95	52.37	600,794
August 08, 2025	52.17	52.8	52.8	52.85	52.15	786,919
August 07, 2025	51.85	52.41	52.41	52.81	51.82	555,584
August 06, 2025	52.28	52.5	52.5	53.1	52.23	378,559
August 05, 2025	51.61	53	53	53	51.5	1.75M
August 04, 2025	51.33	52.01	52.01	52.01	51.15	666,528
August 01, 2025	52.15	51.85	51.85	52.26	51	1.29M
July 31, 2025	52.14	52.25	52.25	52.54	51.83	970,139
July 30, 2025	52.94	52.4	52.4	53.14	52.29	489,677
July 29, 2025	52.5	52.69	52.69	53.07	52.36	446,058
July 28, 2025	51.82	54.9	54.9	54.9	51.78	310,709
July 25, 2025	51.27	51.81	51.81	53.08	50.68	589,272
July 24, 2025	53	52.65	52.65	53	51	807,444
July 23, 2025	53.15	53.25	53.25	53.82	52.97	2.18M
July 22, 2025	52.63	52.8	52.8	53.04	52.63	378,675
July 21, 2025	53.16	53.8	53.8	53.8	52.63	156,012
July 18, 2025	53.5	54.01	54.01	56.08	51.02	431,804
July 17, 2025	52.98	52.9	52.9	53.19	52.68	4.03M
July 16, 2025	53.55	53.46	53.46	53.99	53.09	449,509
July 15, 2025	53.14	53.95	53.95	53.95	53.07	919,954
July 14, 2025	53.83	53.35	53.35	54.32	53.32	1.25M
July 11, 2025	53.57	54.98	54.98	56.22	53.13	510,972
July 10, 2025	53.53	53.36	53.36	56.18	52.89	1.13M
July 09, 2025	53.32	53.46	53.46	56.08	50.92	11.53M
July 08, 2025	51.73	52.81	52.81	54.58	51.56	4.96M
July 07, 2025	52.71	51.8	51.8	54.58	51.79	2.88M
July 04, 2025	53.11	53.26	53.26	55.58	52.92	1.79M
July 03, 2025	53.89	55.9	55.9	55.9	53.3	6.56M
July 02, 2025	52.75	53.45	53.45	53.8	51	3.9M
July 01, 2025	52.32	54.9	54.9	54.9	51.95	3.48M
June 30, 2025	52.65	54.8	54.8	54.8	52.1	950,092
June 27, 2025	52.76	52.61	52.61	55.08	52.35	5.96M
June 26, 2025	52.58	52.5	52.5	52.68	51.94	9.12M
June 25, 2025	52.4	52.41	52.41	54.98	52.2	1.25M
June 24, 2025	51.45	52.43	52.43	53.05	51.3	5.4M
June 23, 2025	54.99	54.68	54.68	57.68	54.28	3.47M
June 20, 2025	54.64	54.72	54.72	54.95	54.23	3.29M
June 19, 2025	54.47	54.92	54.92	55.12	54.25	3.56M
June 18, 2025	55.81	54.72	53.87	55.81	54.5	1.29M
June 17, 2025	54.58	55.45	54.59	55.6	54.39	7.74M
June 16, 2025	55.28	55.2	54.34	57.18	53	4.67M
June 13, 2025	56.13	54.88	54.03	58.28	54.44	7.09M

TotalEnergies SE (TTE.L) LSE