TotalEnergies SE (TTE)

Historical Prices For TotalEnergies SE (TTE)

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	62.27	62.50	61.86	62.24	1,247,132	62.24
10/30/2025	60.80	62.12	60.58	61.64	1,694,176	61.64
10/29/2025	62.55	63.28	62.17	62.22	1,417,242	62.22
10/28/2025	62.22	62.69	61.97	62.06	1,138,410	62.06
10/27/2025	62.20	62.56	61.97	62.37	822,396	62.37
10/24/2025	62.41	62.73	62.09	62.10	906,575	62.10
10/23/2025	62.87	62.99	62.58	62.58	1,157,614	62.58
10/22/2025	61.23	62.34	61.15	62.25	1,745,731	62.25
10/21/2025	61.13	61.28	60.84	60.99	781,300	60.99
10/20/2025	61.23	61.38	60.94	61.04	1,382,120	61.04
10/17/2025	61.22	61.59	61.15	61.59	1,493,630	61.59
10/16/2025	61.12	61.43	60.31	60.44	2,334,449	60.44
10/15/2025	60.46	60.71	60.05	60.47	2,303,790	60.47
10/14/2025	57.46	58.67	57.44	58.36	1,554,289	58.36
10/13/2025	57.57	57.83	57.43	57.59	1,014,816	57.59
10/10/2025	58.49	58.64	57.39	57.39	1,742,030	57.39
10/09/2025	59.79	59.94	58.54	58.61	1,480,822	58.61
10/08/2025	59.15	59.33	58.94	59.09	974,998	59.09
10/07/2025	59.49	59.68	58.87	59.38	1,243,805	59.38
10/06/2025	59.84	60.23	59.69	59.78	1,387,451	59.78
10/03/2025	59.76	60.01	59.69	59.71	1,548,723	59.71
10/02/2025	59.91	60.10	59.48	59.48	1,240,865	59.48
10/01/2025	60.32	60.63	60.21	60.46	1,540,767	60.46
9/30/2025	59.26	60.15	59.22	59.69	1,662,683	59.69
9/29/2025	62.29	62.51	61.38	61.72	1,702,790	60.73
9/26/2025	62.84	63.50	62.84	63.15	1,001,915	62.13
9/25/2025	62.19	62.58	62.14	62.42	1,018,426	61.41
9/24/2025	62.15	63.02	61.54	62.47	2,675,664	61.46
9/23/2025	61.63	62.20	61.52	61.58	1,344,889	60.59
9/22/2025	60.70	61.23	60.58	60.77	1,552,334	59.79
9/19/2025	60.77	60.93	60.41	60.54	1,256,725	59.56
9/18/2025	61.39	61.60	60.94	61.38	1,534,322	60.39
9/17/2025	61.33	61.63	60.92	61.19	1,181,646	60.20
9/16/2025	61.80	62.24	61.79	62.10	1,021,525	61.10
9/15/2025	61.67	61.95	61.48	61.91	1,183,588	60.91
9/12/2025	61.21	61.40	60.85	61.14	1,998,593	60.16
9/11/2025	61.13	61.66	61.00	61.40	1,394,782	60.41
9/10/2025	61.41	62.23	61.39	62.20	1,072,780	61.20
9/09/2025	61.68	62.14	61.48	61.56	911,272	60.57
9/08/2025	61.24	61.38	60.63	61.10	823,560	60.12
9/05/2025	61.24	61.30	60.37	60.95	1,570,507	59.97
9/04/2025	61.36	61.66	61.20	61.54	992,872	60.55
9/03/2025	62.16	62.42	61.37	61.70	966,339	60.71
9/02/2025	62.53	62.88	62.13	62.59	856,973	61.58
8/29/2025	62.43	62.85	62.41	62.75	1,068,272	61.74
8/28/2025	61.95	62.33	61.64	62.11	1,266,849	61.11
8/27/2025	61.47	62.16	61.37	62.09	1,300,987	61.09
8/26/2025	61.68	62.12	61.43	61.92	1,586,207	60.92
8/25/2025	63.55	63.86	62.66	62.73	1,691,003	61.72
8/22/2025	63.37	64.32	63.37	64.03	961,524	63.00
8/21/2025	62.99	63.47	62.80	63.45	1,272,259	62.43
8/20/2025	62.89	63.20	62.73	63.10	1,245,880	62.08
8/19/2025	62.32	62.72	61.88	62.32	1,760,373	61.32
8/18/2025	61.66	61.89	61.50	61.52	1,362,389	60.53
8/15/2025	62.40	62.70	62.20	62.24	1,284,237	61.24
8/14/2025	61.05	61.53	60.90	61.52	881,433	60.53
8/13/2025	61.24	61.60	61.19	61.37	1,696,192	60.38
8/12/2025	61.37	62.14	61.31	61.66	1,103,775	60.67
8/11/2025	61.34	61.48	60.64	60.99	1,370,550	60.01
8/08/2025	61.28	61.66	61.16	61.33	1,710,737	60.34
8/07/2025	61.04	61.36	60.57	60.80	1,421,698	59.82
8/06/2025	61.31	61.76	60.05	60.20	1,239,660	59.23
8/05/2025	59.97	60.38	59.70	60.28	1,068,660	59.31
8/04/2025	59.60	59.81	59.29	59.49	1,665,542	58.53
8/01/2025	59.59	59.70	58.74	59.16	1,644,574	58.21