TotalEnergies SE (TTE)

61.07Last Price

-0.32 (-0.52%)Change

TotalEnergies SE is a global energy company that engages in a diverse range of activities, including the exploration and production of oil and natural gas, the development of renewable energy sources, and the manufacturing and distribution of a variety of energy products. The company focuses on transitioning to sustainable and low-carbon energy solutions while maintaining its role in traditional energy markets. With a commitment to innovation and environmental responsibility, TotalEnergies seeks to meet the energy needs of a growing global population while reducing its carbon footprint and contributing to the fight against climate change.

Date Range:

2024-12-10 - 2025-03-10

Date	Open	High	Low	Close	Volume	Adjusted Close
3/10/2025	61.67	61.95	60.59	61.07	1,961,571	61.07
3/07/2025	61.39	62.05	60.57	61.39	2,835,416	61.39
3/06/2025	60.64	61.51	60.54	60.78	1,556,675	60.78
3/05/2025	60.97	61.23	60.10	60.94	2,092,022	60.94
3/04/2025	59.22	60.55	58.97	59.87	2,320,200	59.87
3/03/2025	61.57	61.67	59.36	59.83	1,606,966	59.83
2/28/2025	59.98	60.23	59.66	60.23	907,410	60.23
2/27/2025	60.02	60.65	59.90	60.05	997,136	60.05
2/26/2025	60.17	60.72	59.94	60.48	883,162	60.48
2/25/2025	61.31	61.31	60.29	60.46	1,450,051	60.46
2/24/2025	60.76	60.99	60.37	60.67	1,184,630	60.67
2/21/2025	60.74	60.97	60.46	60.68	959,099	60.68
2/20/2025	61.29	61.71	61.12	61.62	1,030,273	61.62
2/19/2025	61.42	61.58	60.70	60.92	1,232,197	60.92
2/18/2025	61.45	62.21	61.35	61.81	1,341,872	61.81
2/14/2025	61.94	62.35	61.29	61.41	1,030,046	61.41
2/13/2025	60.80	61.31	60.59	61.06	1,258,302	61.06
2/12/2025	60.68	61.29	60.36	60.86	1,561,061	60.86
2/11/2025	60.85	61.15	60.56	61.00	2,255,013	61.00
2/10/2025	60.47	60.75	59.95	60.35	1,329,157	60.35
2/07/2025	61.09	61.26	60.63	60.78	1,385,031	60.78
2/06/2025	61.29	61.33	60.57	60.92	1,555,671	60.92
2/05/2025	60.36	60.68	60.10	60.32	1,860,664	60.32
2/04/2025	57.76	59.40	57.76	59.19	1,712,732	59.19
2/03/2025	57.28	57.91	57.02	57.56	1,346,943	57.56
1/31/2025	58.77	58.83	57.77	58.03	1,430,892	58.03
1/30/2025	58.45	58.94	58.18	58.73	1,052,108	58.73
1/29/2025	57.69	58.31	57.66	58.18	1,050,128	58.18
1/28/2025	58.55	58.82	57.95	58.13	1,288,850	58.13
1/27/2025	58.76	59.07	58.46	58.92	1,608,959	58.92
1/24/2025	58.99	59.06	58.46	58.73	1,170,511	58.73
1/23/2025	58.87	59.02	58.25	58.75	1,871,060	58.75
1/22/2025	58.78	58.79	58.08	58.11	1,263,622	58.11
1/21/2025	59.01	59.46	58.73	59.11	2,480,548	59.11
1/17/2025	59.23	59.63	58.97	59.49	2,748,217	59.49
1/16/2025	58.83	59.81	58.65	59.01	6,078,987	59.01
1/15/2025	57.60	57.94	57.39	57.68	1,355,518	57.68
1/14/2025	56.95	57.63	56.83	57.56	1,564,888	57.56
1/13/2025	56.78	57.16	56.69	56.81	2,526,678	56.81
1/10/2025	57.69	57.89	56.34	56.68	2,138,854	56.68
1/08/2025	56.30	56.87	56.17	56.79	1,734,112	56.79
1/07/2025	57.04	57.29	56.79	57.01	2,261,269	57.01
1/06/2025	56.25	56.94	56.17	56.52	2,138,841	56.52
1/03/2025	55.91	55.92	55.43	55.48	1,372,414	55.48
1/02/2025	55.02	55.32	54.87	55.08	1,665,291	55.08
12/31/2024	54.48	0.00	54.50	54.50	0	54.50
12/30/2024	54.73	54.79	54.30	54.48	1,639,003	53.65
12/27/2024	54.52	55.03	54.41	54.52	1,394,622	53.69
12/26/2024	54.65	55.06	54.38	54.38	1,267,917	53.55
12/24/2024	54.25	54.46	53.84	54.32	749,757	53.49
12/23/2024	53.86	54.32	53.69	54.26	2,236,827	53.43
12/20/2024	53.40	54.45	53.29	54.15	2,295,771	53.32
12/19/2024	54.19	54.26	53.64	53.70	2,437,432	52.88
12/18/2024	54.48	54.82	53.56	53.68	2,196,725	52.86
12/17/2024	54.03	54.58	53.92	54.25	3,876,086	53.42
12/16/2024	54.93	55.14	54.12	54.18	3,073,352	53.35
12/13/2024	56.27	56.27	55.71	55.94	1,514,594	55.09
12/12/2024	56.24	56.59	55.88	55.97	2,338,632	55.12
12/11/2024	56.69	56.84	55.92	56.68	2,776,945	55.82