TTE - TotalEnergies SE
58.7
-0.110 -0.187%
Share volume: 1,871,531
Last Updated: 05-12-2025
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$58.81
-0.11
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2025 | $59.47 | $59.47 | $59.68 | $59.68 | $58.53 | $58.53 | $58.70 | $58.70 | 1,871,531 | $1,871,531.00 |
| 05-09-2025 | $58.45 | $58.45 | $58.81 | $58.81 | $58.24 | $58.24 | $58.81 | $58.81 | 1,619,239 | $1,619,239.00 |
| 05-08-2025 | $57.41 | $57.41 | $57.69 | $57.69 | $57.19 | $57.19 | $57.40 | $57.40 | 1,184,168 | $1,184,168.00 |
| 05-07-2025 | $57.51 | $57.51 | $57.72 | $57.72 | $57.23 | $57.23 | $57.25 | $57.25 | 1,129,436 | $1,129,436.00 |
| 05-06-2025 | $58.07 | $58.07 | $58.19 | $58.19 | $57.46 | $57.46 | $57.48 | $57.48 | 2,021,139 | $2,021,139.00 |
| 05-05-2025 | $57.66 | $57.66 | $57.68 | $57.68 | $57.08 | $57.08 | $57.39 | $57.39 | 1,450,226 | $1,450,226.00 |
| 05-02-2025 | $57.86 | $57.86 | $58.02 | $58.02 | $56.94 | $56.94 | $57.73 | $57.73 | 1,528,465 | $1,528,465.00 |
| 05-01-2025 | $56.40 | $56.40 | $57.86 | $57.86 | $56.31 | $56.31 | $57.77 | $57.77 | 2,242,701 | $2,242,701.00 |
| 04-30-2025 | $58.08 | $58.08 | $58.14 | $58.14 | $56.52 | $56.52 | $56.85 | $56.85 | 2,513,485 | $2,513,485.00 |
| 04-29-2025 | $59.58 | $59.58 | $59.93 | $59.93 | $58.01 | $58.01 | $58.45 | $58.45 | 2,127,684 | $2,127,684.00 |
