TotalEnergies SE (TTE) NYSE

91.38

-1.015(-1.10%)

Updated at April 06 12:32PM

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
April 02, 2026	92.13	92.39	92.39	92.49	91.22	2.8M
April 01, 2026	91.04	89.78	89.78	91.54	88.8	2.71M
March 31, 2026	92.61	90.98	90.98	93.29	90.03	2.96M
March 30, 2026	91.8	91.55	91.55	92.95	90.91	1.77M
March 27, 2026	90	89.87	89.87	90.96	89.56	1.42M
March 26, 2026	89.44	89.95	89.95	91.35	89.29	1.78M
March 25, 2026	88.99	89.26	89.26	89.76	88.6	1.75M
March 24, 2026	88.64	88.79	88.79	89.71	88.04	2.63M
March 23, 2026	86.44	89.14	89.14	89.41	86.06	2.71M
March 20, 2026	89.29	88.75	88.75	89.62	88.14	2.95M
March 19, 2026	89.54	90.06	90.06	91.38	88.97	4.12M
March 18, 2026	87.31	86.9	86.9	87.42	86.72	2.02M
March 17, 2026	85.17	86.04	86.04	86.1	85.06	1.98M
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