Skip to main content

TotalEnergies SE (NY:TTE)

57.77 +0.92 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 01, 2025 56.40 57.86 56.31 57.77 2,242,691 +0.92(+1.62%)
Apr 30, 2025 58.08 58.14 56.52 56.85 2,513,472 -1.60(-2.74%)
Apr 29, 2025 59.58 59.93 58.01 58.45 2,127,684 -1.63(-2.71%)
Apr 28, 2025 59.94 60.41 59.87 60.08 1,807,754 +0.13(+0.22%)
Apr 25, 2025 59.63 60.25 59.50 59.95 1,457,901 +0.67(+1.13%)
Apr 24, 2025 59.41 59.44 58.95 59.28 945,740 +0.58(+0.99%)
Apr 23, 2025 59.82 59.99 58.50 58.70 1,362,147 -0.69(-1.16%)
Apr 22, 2025 59.45 59.85 59.16 59.39 1,364,315 +1.50(+2.59%)
Apr 21, 2025 58.00 58.28 57.23 57.89 1,305,101 -0.57(-0.98%)
Apr 17, 2025 58.31 59.23 58.28 58.46 1,306,230 +0.63(+1.09%)
Apr 16, 2025 58.31 58.65 57.71 57.83 1,559,054 +1.16(+2.05%)
Apr 15, 2025 57.11 57.57 56.64 56.67 1,171,918 -0.08(-0.14%)
Apr 14, 2025 56.95 57.15 56.45 56.75 1,265,890 +0.52(+0.92%)
Apr 11, 2025 55.46 56.52 54.94 56.23 2,195,948 +1.51(+2.76%)
Apr 10, 2025 56.29 56.29 54.09 54.72 2,810,045 -2.07(-3.65%)
Apr 09, 2025 53.50 57.36 52.78 56.79 3,244,741 +3.42(+6.41%)
Apr 08, 2025 56.06 56.17 52.85 53.37 3,220,091 -2.12(-3.82%)
Apr 07, 2025 55.00 57.30 54.52 55.49 3,290,863 -2.21(-3.83%)
Apr 04, 2025 59.98 60.33 57.49 57.70 2,944,975 -4.39(-7.07%)
Apr 03, 2025 62.79 63.16 61.84 62.09 2,368,312 -2.31(-3.59%)
Apr 02, 2025 64.16 64.54 63.89 64.40 935,789 -0.09(-0.14%)
Apr 01, 2025 64.16 64.56 63.78 64.49 2,432,665 -0.20(-0.31%)
Mar 31, 2025 63.80 65.09 63.77 64.69 2,031,149 +0.54(+0.84%)
Mar 28, 2025 64.50 64.56 63.92 64.15 1,421,243 -1.03(-1.58%)
Mar 27, 2025 65.13 65.76 64.94 65.18 1,651,506 +0.31(+0.48%)
Mar 26, 2025 65.21 65.62 64.77 64.87 2,997,837 +1.35(+2.13%)
Mar 25, 2025 63.52 64.06 63.12 63.52 2,034,389 +1.40(+2.26%)
Mar 24, 2025 62.05 62.37 61.84 62.12 1,838,157 -0.40(-0.65%)
Mar 21, 2025 62.58 62.86 62.21 62.52 1,671,888 -0.69(-1.09%)
Mar 20, 2025 62.46 63.30 62.33 63.21 1,061,887 -0.19(-0.30%)
Mar 19, 2025 62.81 63.41 62.75 63.40 1,592,346 +0.91(+1.45%)
Mar 18, 2025 62.57 62.71 62.24 62.49 1,425,365 +0.69(+1.12%)
Mar 17, 2025 61.82 62.25 61.75 61.80 1,385,892 -0.08(-0.13%)
Mar 14, 2025 61.43 61.98 61.26 61.88 1,306,202 +0.76(+1.24%)
Mar 13, 2025 60.92 61.45 60.85 61.12 1,072,776 +0.40(+0.67%)
Mar 12, 2025 60.29 61.02 60.14 60.72 2,370,185 +0.02(+0.03%)
Mar 11, 2025 60.96 61.15 60.18 60.70 1,466,652 +0.43(+0.72%)
Mar 10, 2025 60.86 61.13 59.79 60.26 1,987,812 -0.32(-0.52%)
Mar 07, 2025 60.58 61.23 59.77 60.58 2,873,347 +0.60(+1.00%)
Mar 06, 2025 59.84 60.70 59.74 59.98 1,577,499 -0.16(-0.26%)
Mar 05, 2025 60.17 60.42 59.31 60.14 2,120,008 +1.06(+1.79%)
Mar 04, 2025 58.44 59.75 58.19 59.08 2,351,238 +0.04(+0.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.