TotalEnergies SE - TTE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2025	65.93	65.53	65.53	65.93	65.19	523,900
December 24, 2025	66.07	65.54	65.54	66.19	65.51	443,140
December 23, 2025	65.65	66.01	66.01	66.16	65.65	746,459
December 22, 2025	65.53	65.79	65.79	66.05	65.53	975,629
December 19, 2025	65.23	65.7	65.7	65.94	65.17	1.87M
December 18, 2025	65.06	65.12	65.12	65.2	64.74	1.34M
December 17, 2025	64.87	65.42	65.42	65.5	64.5	1.23M
December 16, 2025	64.92	63.85	63.85	64.98	63.82	1.13M
December 15, 2025	66.02	65.26	65.26	66.02	65.12	1.27M
December 12, 2025	65.63	65.75	65.75	65.84	65.2	1.08M
December 11, 2025	65.4	65.41	65.41	65.9	65.28	957,300
December 10, 2025	65.39	65.68	65.68	65.7	64.9	863,831
December 09, 2025	65.93	65.54	65.54	66.08	65.54	815,737
December 08, 2025	64.88	65.68	65.68	65.68	64.88	462,453
December 05, 2025	65.57	64.82	64.82	66.12	64.73	2.16M
December 04, 2025	66.65	66.78	66.78	66.92	66.63	1.52M
December 03, 2025	66.31	66.92	66.92	66.92	66.31	1.24M
December 02, 2025	65.99	65.7	65.7	66.02	65.43	868,111
December 01, 2025	65.86	65.63	65.63	66.17	65.63	1.22M
November 28, 2025	65.31	65.7	65.7	65.97	65.31	349,900
November 26, 2025	65.37	65.52	65.52	65.93	65.37	983,097
November 25, 2025	64.57	65.2	65.2	65.34	64.53	1.41M
November 24, 2025	64.23	64.51	64.51	64.81	63.97	1.01M
November 21, 2025	63.96	64.65	64.65	64.92	63.9	1.46M
November 20, 2025	64.34	63.47	63.47	64.67	63.36	869,936
November 19, 2025	63.46	64.19	64.19	64.23	63.46	1.32M
November 18, 2025	63.99	64.95	64.95	65.15	63.86	1.44M
November 17, 2025	65.41	65.01	65.01	65.73	64.93	1.33M
November 14, 2025	65	65.4	65.4	65.43	64.82	1.25M
November 13, 2025	64.86	64.91	64.91	65.53	64.86	1.45M
November 12, 2025	64.02	63.95	63.95	64.29	63.84	793,700
November 11, 2025	63.74	63.96	63.96	64.23	63.72	972,709
November 10, 2025	62.4	62.93	62.93	63.02	61.95	729,300
November 07, 2025	61.63	62.26	62.26	62.4	61.63	743,820
November 06, 2025	61.06	61.11	61.11	61.54	61.05	938,200
November 05, 2025	61.35	60.99	60.99	61.82	60.92	1.33M
November 04, 2025	61.07	61.25	61.25	61.59	60.85	1M
November 03, 2025	61.8	61.57	61.57	62.13	61.49	1.09M
October 31, 2025	62.27	62.24	62.24	62.5	61.86	1.25M
October 30, 2025	60.8	61.64	61.64	62.12	60.58	1.69M
October 29, 2025	62.55	62.22	62.22	63.28	62.17	1.42M
October 28, 2025	62.22	62.06	62.06	62.69	61.97	1.14M
October 27, 2025	62.2	62.37	62.37	62.56	61.97	822,400
October 24, 2025	62.41	62.1	62.1	62.73	62.09	906,600
October 23, 2025	62.87	62.58	62.58	62.99	62.58	1.16M
October 22, 2025	61.23	62.25	62.25	62.34	61.15	1.75M
October 21, 2025	61.13	60.99	60.99	61.29	60.84	781,300
October 20, 2025	61.23	61.04	61.04	61.38	60.94	1.38M
October 17, 2025	61.22	61.59	61.59	61.59	61.15	1.49M
October 16, 2025	61.12	60.44	60.44	61.43	60.31	2.33M
October 15, 2025	60.46	60.47	60.47	60.71	60.05	2.3M
October 14, 2025	57.46	58.36	58.36	58.68	57.44	1.55M
October 13, 2025	57.57	57.59	57.59	57.83	57.43	1.01M
October 10, 2025	58.49	57.39	57.39	58.64	57.39	1.74M
October 09, 2025	59.79	58.61	58.61	59.94	58.54	1.48M
October 08, 2025	59.15	59.09	59.09	59.33	58.94	975,000
October 07, 2025	59.49	59.38	59.38	59.68	58.87	1.24M
October 06, 2025	59.84	59.78	59.78	60.23	59.69	1.39M
October 03, 2025	59.76	59.71	59.71	60.01	59.69	1.55M
October 02, 2025	59.91	59.48	59.48	60.1	59.48	1.24M

TotalEnergies SE (TTE) NYSE