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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	54.7	54.7	54.7	54.88	52.03	2.85M
September 10, 2025	52.68	52.7	52.7	52.91	52.3	1.01M
September 09, 2025	52.1	52.8	52.8	55.18	52.04	1.63M
September 08, 2025	52.38	52.1	52.1	52.63	51.73	1.83M
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

TotalEnergies SE (TTE.L) LSE