TotalEnergies SE - TTE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2026	74.24	74.86	74.86	75.45	73.68	2.34M
February 03, 2026	71.84	74.42	74.42	74.42	71.78	2.28M
February 02, 2026	71.53	71.88	71.88	72.04	71.19	1.41M
January 30, 2026	72.73	72.4	72.4	73.01	71.77	1.24M
January 29, 2026	73.69	72.63	72.63	73.75	72.3	1.38M
January 28, 2026	71.94	71.52	71.52	72.37	71.16	2.18M
January 27, 2026	70.46	71.79	71.79	71.84	70.44	2.06M
January 26, 2026	70.3	70.4	70.4	70.44	69.85	1.2M
January 23, 2026	68.48	69.21	69.21	69.21	68.02	1.42M
January 22, 2026	67.35	67.07	67.07	67.47	66.93	1.99M
January 21, 2026	67.28	67.72	67.72	67.98	67.23	1.72M
January 20, 2026	66.87	67.2	67.2	67.71	66.68	2.65M
January 16, 2026	65.89	66.25	66.25	66.31	65.73	1.25M
January 15, 2026	65.49	65.67	65.67	66.14	65.42	1.1M
January 14, 2026	66.15	66.53	66.53	67.14	66.1	1.27M
January 13, 2026	64.94	65.8	65.8	66.17	64.89	1.36M
January 12, 2026	63.9	64.72	64.72	64.75	63.78	1.07M
January 09, 2026	63.73	63.93	63.93	64.24	63.67	1.19M
January 08, 2026	62.57	63.59	63.59	63.71	62.16	1.48M
January 07, 2026	62.47	62.74	62.74	62.93	62.34	1.79M
January 06, 2026	65.34	63.41	63.41	65.4	63.16	1.4M
January 05, 2026	65.3	66.31	66.31	66.32	64.59	1.44M
January 02, 2026	65.45	66.51	66.51	66.69	65.44	910,084
December 31, 2025	65.4	65.42	65.42	65.45	65.01	461,921
December 30, 2025	66.26	65.92	64.92	66.63	65.92	777,973
December 29, 2025	65.96	65.9	64.9	66.15	65.74	633,293
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

TotalEnergies SE (TTE) NYSE