TotalEnergies SE - TTE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	61.24	60.95	60.95	61.3	60.37	1.57M
September 04, 2025	61.36	61.54	61.54	61.67	61.2	992,900
September 03, 2025	62.16	61.7	61.69	62.42	61.37	961,657
September 02, 2025	62.53	62.59	62.59	62.88	62.13	856,973
August 29, 2025	62.43	62.75	62.75	62.85	62.41	1.07M
August 28, 2025	61.95	62.11	62.11	62.33	61.64	1.27M
August 27, 2025	61.47	62.09	62.09	62.16	61.37	1.3M
August 26, 2025	61.68	61.92	61.92	62.12	61.43	1.59M
August 25, 2025	63.56	62.73	62.73	63.86	62.66	1.69M
August 22, 2025	63.37	64.03	64.03	64.32	63.37	961,524
August 21, 2025	62.99	63.45	63.45	63.45	62.81	1.15M
August 20, 2025	62.89	63.1	63.1	63.2	62.73	1.25M
August 19, 2025	62.32	62.32	62.32	62.72	61.88	1.76M
August 18, 2025	61.66	61.52	61.52	61.89	61.5	1.36M
August 15, 2025	62.4	62.24	62.24	62.71	62.2	1.28M
August 14, 2025	61.05	61.52	61.52	61.54	60.9	881,558
August 13, 2025	61.24	61.37	61.37	61.6	61.19	1.7M
August 12, 2025	61.37	61.66	61.66	62.14	61.31	1.1M
August 11, 2025	61.34	60.99	60.99	61.48	60.64	1.37M
August 08, 2025	61.28	61.33	61.33	61.66	61.16	1.71M
August 07, 2025	61.04	60.8	60.8	61.36	60.57	1.42M
August 06, 2025	61.31	60.2	60.2	61.76	60.06	1.24M
August 05, 2025	59.97	60.28	60.28	60.38	59.7	1.07M
August 04, 2025	59.6	59.49	59.49	59.81	59.29	1.67M
August 01, 2025	59.59	59.16	59.16	59.7	58.75	1.64M
July 31, 2025	59.18	59.55	59.55	59.76	59.13	1.37M
July 30, 2025	60.42	59.76	59.76	60.56	59.46	1.1M
July 29, 2025	61.05	61.46	61.46	61.72	60.55	2.1M
July 28, 2025	60.48	60.96	60.96	61.2	60.45	1.64M
July 25, 2025	59.75	60.67	60.67	60.73	59.35	1.73M
July 24, 2025	60.06	60.44	60.44	60.98	59.94	2.71M
July 23, 2025	62.42	62.38	62.38	62.83	62.28	1.86M
July 22, 2025	61.65	61.93	61.93	62.18	61.61	1.41M
July 21, 2025	61.66	61.5	61.5	62	61.39	1.35M
July 18, 2025	62.33	61.7	61.7	62.39	61.33	1.04M
July 17, 2025	61.04	61.74	61.74	61.76	60.97	1.27M
July 16, 2025	62.18	61.85	61.85	62.42	61.72	1.65M
July 15, 2025	62.51	62.08	62.08	62.66	61.79	1.07M
July 14, 2025	63.12	62.22	62.22	63.12	62.08	1.14M
July 11, 2025	62.72	63.01	63.01	63.21	62.67	1.15M
July 10, 2025	61.98	62.61	62.61	62.61	61.85	970,849
July 09, 2025	62.73	62.56	62.56	62.8	62.26	918,108
July 08, 2025	60.79	62.04	62.04	62.23	60.76	1.4M
July 07, 2025	61.09	60.42	60.41	61.33	60.04	1.75M
July 03, 2025	62.72	62.72	62.72	63.17	62.69	1.32M
July 02, 2025	62.92	63.49	63.49	63.54	62.35	1.39M
July 01, 2025	61.43	61.91	61.91	62.01	61.21	921,052
June 30, 2025	61.21	61.39	61.39	61.46	61.04	1.24M
June 27, 2025	61.63	61.5	61.5	61.63	61.17	1.55M
June 26, 2025	61.2	61.56	61.56	61.6	60.63	1.22M
June 25, 2025	60.63	61.04	61.04	61.38	60.52	1.84M
June 24, 2025	60.68	60.4	60.4	61.3	60.4	2.1M
June 23, 2025	62.77	61.28	61.28	62.9	61.19	1.87M
June 20, 2025	62.91	62.59	62.59	63.19	62.48	2.8M
June 18, 2025	62.22	62.03	62.03	62.4	61.6	1.34M
June 17, 2025	63.72	63.94	63.23	64.23	63.58	2.84M
June 16, 2025	63.61	62.57	61.87	63.83	62.57	2.75M
June 13, 2025	63.85	63.48	62.77	63.93	62.78	4.21M
June 12, 2025	63.07	63.07	62.37	63.4	62.88	1.73M
June 11, 2025	61.53	62.11	61.42	62.25	61.26	1.44M

TotalEnergies SE (TTE) NYSE