TotalEnergies SE (TTE) NYSE

82.86

+0.11(+0.13%)

Updated at March 16 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 16, 2026	82.97	82.86	82.86	83.7	82.71	1.34M
March 13, 2026	82.29	82.75	82.75	83.14	82.12	2.11M
March 12, 2026	80.73	81.41	81.41	81.87	80.3	3M
March 11, 2026	79.98	81.31	81.31	81.48	79.92	2.21M
March 10, 2026	79.75	80.08	80.08	80.7	79.58	4.14M
March 09, 2026	79	80.29	80.29	80.55	78.86	3.16M
March 06, 2026	78.02	78.77	78.77	79.44	77.48	2.74M
March 05, 2026	77.64	77.03	77.03	78.02	76.56	2.5M
March 04, 2026	78.68	76.92	76.92	78.88	76.82	3.58M
March 03, 2026	79.61	78.34	78.34	79.91	78.26	2.4M
March 02, 2026	82.15	81.07	81.07	82.21	80.09	2.43M
February 27, 2026	80.04	80.34	80.34	80.36	79.39	1.23M
February 26, 2026	78.64	78.93	78.93	79.93	78.59	930,713
February 25, 2026	79.68	79.49	79.49	79.9	79	1.13M
February 24, 2026	78.65	79.11	79.11	79.11	78.29	2.06M
February 23, 2026	78	77.83	77.83	78.63	77.68	647,900
February 20, 2026	77.39	77.88	0	77.9	77	781,453
February 19, 2026	77.85	77.83	0	78.32	77.69	1.61M
February 18, 2026	77.56	77.35	0	77.68	77.1	1.08M
February 17, 2026	76.49	76.52	0	76.94	75.66	1.07M
February 13, 2026	76.07	76.79	0	76.95	75.79	1.57M
February 12, 2026	76.46	76.12	0	76.96	75.78	2.14M
February 11, 2026	75.73	77.72	0	77.77	75.59	2.25M
February 10, 2026	74.85	74.63	0	75.03	74.21	1.47M
February 09, 2026	74.26	74.71	0	74.91	74.15	1.47M
February 06, 2026	73.42	73.83	0	74.45	73.4	1.31M
February 05, 2026	72.99	73.25	0	73.79	72.84	2.29M
February 04, 2026	74.24	74.86	0	75.45	73.68	2.5M
February 03, 2026	71.84	74.42	0	74.42	71.78	2.28M
February 02, 2026	71.53	71.88	0	72.04	71.19	1.41M
January 30, 2026	72.73	72.4	0	73.01	71.77	1.24M
January 29, 2026	73.69	72.63	0	73.75	72.3	1.38M
January 28, 2026	71.94	71.52	0	72.37	71.16	2.18M
January 27, 2026	70.46	71.79	0	71.84	70.44	2.06M
January 26, 2026	70.3	70.4	0	70.44	69.85	1.2M
January 23, 2026	68.48	69.21	0	69.21	68.02	1.42M
January 22, 2026	67.35	67.07	0	67.47	66.93	1.99M
January 21, 2026	67.28	67.72	0	67.98	67.23	1.72M
January 20, 2026	66.87	67.2	0	67.71	66.68	2.65M
January 16, 2026	65.89	66.25	0	66.31	65.73	1.25M
January 15, 2026	65.49	65.67	0	66.14	65.42	1.1M
January 14, 2026	66.15	66.53	0	67.14	66.1	1.27M
January 13, 2026	64.94	65.8	0	66.17	64.89	1.36M
January 12, 2026	63.9	64.72	0	64.75	63.78	1.07M
January 09, 2026	63.73	63.93	0	64.24	63.67	1.19M
January 08, 2026	62.57	63.59	0	63.71	62.16	1.48M
January 07, 2026	62.47	62.74	0	62.93	62.34	1.79M
January 06, 2026	65.34	63.41	0	65.4	63.16	1.4M
January 05, 2026	65.3	66.31	0	66.32	64.59	1.44M
January 02, 2026	65.45	66.51	0	66.69	65.44	910,436
December 31, 2025	65.4	65.42	0	65.45	65.01	461,921
December 30, 2025	66.26	65.92	0	66.63	65.92	777,973
December 29, 2025	65.96	65.9	0	66.15	65.74	633,293
December 26, 2025	65.93	65.53	0	65.93	65.19	523,900
December 24, 2025	66.07	65.54	0	66.19	65.51	443,140
December 23, 2025	65.65	66.01	0	66.16	65.65	746,500
December 22, 2025	65.53	65.79	0	66.05	65.53	975,629
December 19, 2025	65.23	65.7	0	65.94	65.17	1.87M
December 18, 2025	65.06	65.12	0	65.2	64.74	1.34M
December 17, 2025	64.87	65.42	0	65.5	64.5	1.23M