TTE - TotalEnergies SE
56.23
1.510 2.685%
Share volume: 2,195,948
Last Updated: 04-11-2025
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$54.72
1.51
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-11-2025 | $55.46 | $55.46 | $56.52 | $56.52 | $54.94 | $54.94 | $56.23 | $56.23 | 2,195,948 | $2,122,333.00 |
| 04-10-2025 | $56.29 | $56.29 | $56.29 | $56.29 | $54.10 | $54.10 | $54.72 | $54.72 | 2,810,546 | $2,810,546.00 |
| 04-09-2025 | $53.50 | $53.50 | $57.36 | $57.36 | $52.78 | $52.78 | $56.79 | $56.79 | 3,221,096 | $3,221,096.00 |
| 04-08-2025 | $56.06 | $56.06 | $56.17 | $56.17 | $52.85 | $52.85 | $53.37 | $53.37 | 3,220,097 | $3,220,097.00 |
| 04-07-2025 | $55.00 | $55.00 | $57.75 | $57.75 | $54.52 | $54.52 | $55.49 | $55.49 | 3,290,862 | $3,290,862.00 |
| 04-04-2025 | $59.98 | $59.98 | $60.33 | $60.33 | $57.49 | $57.49 | $57.70 | $57.70 | 2,942,208 | $2,942,208.00 |
| 04-03-2025 | $62.79 | $62.79 | $63.16 | $63.16 | $61.84 | $61.84 | $62.09 | $62.09 | 2,368,312 | $2,368,312.00 |
| 04-02-2025 | $64.16 | $64.16 | $64.54 | $64.54 | $63.89 | $63.89 | $64.40 | $64.40 | 935,812 | $935,812.00 |
| 04-01-2025 | $64.16 | $64.16 | $64.56 | $64.56 | $63.79 | $63.79 | $64.49 | $64.49 | 2,282,668 | $2,282,668.00 |
| 03-31-2025 | $63.80 | $63.80 | $65.09 | $65.09 | $63.77 | $63.77 | $64.69 | $64.69 | 2,031,149 | $2,031,149.00 |
