TotalEnergies SE - TTE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 01, 2025	60.32	60.46	60.46	60.63	60.21	1.54M
September 30, 2025	59.26	59.69	59.69	60.15	59.22	1.66M
September 29, 2025	62.29	61.72	60.97	62.51	61.38	1.7M
September 26, 2025	62.84	63.15	62.39	63.5	62.84	1M
September 25, 2025	62.19	62.42	62.42	62.58	62.14	1.02M
September 24, 2025	62.15	62.47	62.47	63.02	61.54	2.68M
September 23, 2025	61.63	61.58	61.58	62.2	61.52	1.34M
September 22, 2025	60.7	60.77	60.77	61.23	60.58	1.55M
September 19, 2025	60.77	60.54	60.54	60.93	60.41	1.26M
September 18, 2025	61.39	61.38	61.38	61.6	60.94	1.53M
September 17, 2025	61.33	61.19	61.19	61.63	60.92	1.18M
September 16, 2025	61.8	62.1	62.1	62.24	61.79	1.02M
September 15, 2025	61.68	61.91	61.91	61.95	61.48	1.18M
September 12, 2025	61.21	61.14	61.14	61.4	60.85	2M
September 11, 2025	61.13	61.4	61.4	61.66	61	1.39M
September 10, 2025	61.41	62.2	62.2	62.23	61.36	1.07M
September 09, 2025	61.68	61.56	61.56	62.14	61.48	911,272
September 08, 2025	61.24	61.1	61.1	61.38	60.63	823,600
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

TotalEnergies SE (TTE) NYSE