TotalEnergies SE (TTE)

Historical Prices For TotalEnergies SE (TTE)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	62.43	62.85	62.41	62.75	1,068,272	62.75
8/28/2025	61.95	62.33	61.64	62.11	1,266,849	62.11
8/27/2025	61.47	62.16	61.37	62.09	1,300,987	62.09
8/26/2025	61.68	62.12	61.43	61.92	1,586,207	61.92
8/25/2025	63.55	63.86	62.66	62.73	1,691,003	62.73
8/22/2025	63.37	64.32	63.37	64.03	961,524	64.03
8/21/2025	62.99	63.47	62.80	63.45	1,272,259	63.45
8/20/2025	62.89	63.20	62.73	63.10	1,245,880	63.10
8/19/2025	62.32	62.72	61.88	62.32	1,760,373	62.32
8/18/2025	61.66	61.89	61.50	61.52	1,362,389	61.52
8/15/2025	62.40	62.70	62.20	62.24	1,284,237	62.24
8/14/2025	61.05	61.53	60.90	61.52	881,433	61.52
8/13/2025	61.24	61.60	61.19	61.37	1,696,192	61.37
8/12/2025	61.37	62.14	61.31	61.66	1,103,775	61.66
8/11/2025	61.34	61.48	60.64	60.99	1,370,550	60.99
8/08/2025	61.28	61.66	61.16	61.33	1,710,737	61.33
8/07/2025	61.04	61.36	60.57	60.80	1,421,698	60.80
8/06/2025	61.31	61.76	60.05	60.20	1,239,660	60.20
8/05/2025	59.97	60.38	59.70	60.28	1,068,660	60.28
8/04/2025	59.60	59.81	59.29	59.49	1,665,542	59.49
8/01/2025	59.59	59.70	58.74	59.16	1,644,574	59.16
7/31/2025	59.18	59.76	59.13	59.55	1,371,933	59.55
7/30/2025	60.42	60.56	59.46	59.76	1,100,270	59.76
7/29/2025	61.05	61.72	60.55	61.46	2,097,792	61.46
7/28/2025	60.48	61.20	60.45	60.96	1,635,084	60.96
7/25/2025	59.75	60.73	59.35	60.67	1,734,721	60.67
7/24/2025	60.06	60.98	59.94	60.44	2,714,372	60.44
7/23/2025	62.42	62.83	62.27	62.38	1,856,270	62.38
7/22/2025	61.65	62.18	61.61	61.93	1,405,980	61.93
7/21/2025	61.66	61.99	61.39	61.50	1,349,619	61.50
7/18/2025	62.33	62.39	61.33	61.70	1,043,466	61.70
7/17/2025	61.04	61.76	60.97	61.74	1,270,189	61.74
7/16/2025	62.18	62.42	61.72	61.85	1,646,779	61.85
7/15/2025	62.51	62.66	61.79	62.08	1,070,623	62.08
7/14/2025	63.12	63.12	62.08	62.22	1,141,379	62.22
7/11/2025	62.72	63.21	62.67	63.01	1,148,958	63.01
7/10/2025	61.98	62.61	61.85	62.61	970,810	62.61
7/09/2025	62.73	62.80	62.26	62.56	918,108	62.56
7/08/2025	60.79	62.23	60.76	62.04	1,401,999	62.04
7/07/2025	61.09	61.33	60.05	60.42	1,805,252	60.42
7/03/2025	62.72	63.17	62.69	62.72	1,315,049	62.72
7/02/2025	62.92	63.54	62.35	63.49	1,389,554	63.49
7/01/2025	61.43	62.01	61.21	61.91	921,036	61.91
6/30/2025	61.21	61.46	61.04	61.39	1,236,327	61.39
6/27/2025	61.63	61.63	61.17	61.50	1,548,984	61.50
6/26/2025	61.22	61.60	61.04	61.56	1,215,377	61.56
6/25/2025	60.63	61.38	60.52	61.04	1,839,443	61.04
6/24/2025	60.68	61.30	60.40	60.40	2,095,074	60.40
6/23/2025	62.77	62.90	61.19	61.28	1,872,849	61.28
6/20/2025	62.91	63.19	62.48	62.59	2,796,670	62.59
6/18/2025	62.22	62.40	61.60	62.03	1,339,304	62.03
6/17/2025	63.72	64.23	63.58	63.94	2,838,002	62.94
6/16/2025	63.61	63.83	62.57	62.57	2,749,011	61.59
6/13/2025	63.85	63.92	62.78	63.48	4,208,256	62.49
6/12/2025	63.07	63.40	62.88	63.07	1,734,324	62.08
6/11/2025	61.53	62.25	61.26	62.11	1,440,379	61.14
6/10/2025	60.59	61.14	60.52	60.90	2,508,808	59.95
6/09/2025	59.43	60.05	59.16	59.65	2,232,316	58.72
6/06/2025	59.10	59.66	59.07	59.32	2,610,546	58.39
6/05/2025	59.75	59.75	59.13	59.24	2,036,609	58.31
6/04/2025	60.15	60.38	58.92	59.05	1,870,286	58.13
6/03/2025	59.91	60.41	59.67	60.07	1,769,414	59.13
6/02/2025	60.33	60.52	59.77	60.51	1,535,466	59.56