TotalEnergies SE (TTE) NYSE

65.88

+0.21(+0.32%)

Updated at January 16 01:26PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 15, 202665.4965.6765.6766.1465.421.1M
January 14, 202666.1566.5366.5367.1466.11.27M
January 13, 202664.9465.865.866.1764.891.36M
January 12, 202663.964.7264.7264.7563.781.07M
January 09, 202663.7363.9363.9364.2463.671.19M
January 08, 202662.5763.5963.5963.7162.161.48M
January 07, 202662.4762.7462.7462.9362.341.79M
January 06, 202665.3463.4163.4165.463.161.4M
January 05, 202665.366.3166.3166.3264.591.44M
January 02, 202665.4566.5166.5166.6965.44910,084
December 31, 202565.465.4265.4265.4565.01461,921
December 30, 202566.2665.9264.9266.6365.92777,973
December 29, 202565.9665.964.966.1565.74633,293
December 26, 202565.9365.5365.5365.9365.19523,900
December 24, 202566.0765.5465.5466.1965.51443,140
December 23, 202565.6566.0166.0166.1665.65746,459
December 22, 202565.5365.7965.7966.0565.53975,629
December 19, 202565.2365.765.765.9465.171.87M
December 18, 202565.0665.1265.1265.264.741.34M
December 17, 202564.8765.4265.4265.564.51.23M
December 16, 202564.9263.8563.8564.9863.821.13M
December 15, 202566.0265.2665.2666.0265.121.27M
December 12, 202565.6365.7565.7565.8465.21.08M
December 11, 202565.465.4165.4165.965.28957,300
December 10, 202565.3965.6865.6865.764.9863,831
December 09, 202565.9365.5465.5466.0865.54815,737
December 08, 202564.8865.6865.6865.6864.88462,453
December 05, 202565.5764.8264.8266.1264.732.16M
December 04, 202566.6566.7866.7866.9266.631.52M
December 03, 202566.3166.9266.9266.9266.311.24M
December 02, 202565.9965.765.766.0265.43868,111
December 01, 202565.8665.6365.6366.1765.631.22M
November 28, 202565.3165.765.765.9765.31349,900
November 26, 202565.3765.5265.5265.9365.37983,097
November 25, 202564.5765.265.265.3464.531.41M
November 24, 202564.2364.5164.5164.8163.971.01M
November 21, 202563.9664.6564.6564.9263.91.46M
November 20, 202564.3463.4763.4764.6763.36869,936
November 19, 202563.4664.1964.1964.2363.461.32M
November 18, 202563.9964.9564.9565.1563.861.44M
November 17, 202565.4165.0165.0165.7364.931.33M
November 14, 20256565.465.465.4364.821.25M
November 13, 202564.8664.9164.9165.5364.861.45M
November 12, 202564.0263.9563.9564.2963.84793,700
November 11, 202563.7463.9663.9664.2363.72972,709
November 10, 202562.462.9362.9363.0261.95729,300
November 07, 202561.6362.2662.2662.461.63743,820
November 06, 202561.0661.1161.1161.5461.05938,200
November 05, 202561.3560.9960.9961.8260.921.33M
November 04, 202561.0761.2561.2561.5960.851M
November 03, 202561.861.5761.5762.1361.491.09M
October 31, 202562.2762.2462.2462.561.861.25M
October 30, 202560.861.6461.6462.1260.581.69M
October 29, 202562.5562.2262.2263.2862.171.42M
October 28, 202562.2262.0662.0662.6961.971.14M
October 27, 202562.262.3762.3762.5661.97822,400
October 24, 202562.4162.162.162.7362.09906,600
October 23, 202562.8762.5862.5862.9962.581.16M
October 22, 202561.2362.2562.2562.3461.151.75M
October 21, 202561.1360.9960.9961.2960.84781,300
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved