TotalEnergies SE (TTE)

Historical Prices For TotalEnergies SE (TTE)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	64.16	64.54	63.89	64.40	935,789	64.40
4/01/2025	64.16	64.56	63.78	64.49	2,432,665	64.49
3/31/2025	63.80	65.09	63.77	64.69	2,031,149	64.69
3/28/2025	64.50	64.56	63.92	64.15	1,421,243	64.15
3/27/2025	65.13	65.76	64.94	65.18	1,651,506	65.18
3/26/2025	65.21	65.62	64.77	64.87	2,997,837	64.87
3/25/2025	63.52	64.06	63.12	63.52	2,034,389	63.52
3/24/2025	62.88	63.20	62.67	62.95	1,813,892	62.12
3/21/2025	63.42	63.70	63.04	63.36	1,649,818	62.52
3/20/2025	63.30	64.15	63.16	64.06	1,047,870	63.21
3/19/2025	63.65	64.26	63.59	64.25	1,571,326	63.40
3/18/2025	63.41	63.55	63.07	63.33	1,406,549	62.49
3/17/2025	62.65	63.08	62.58	62.63	1,367,597	61.80
3/14/2025	62.25	62.81	62.08	62.71	1,288,959	61.88
3/13/2025	61.73	62.27	61.66	61.94	1,058,615	61.12
3/12/2025	61.10	61.84	60.94	61.53	2,338,897	60.72
3/11/2025	61.78	61.97	60.99	61.51	1,447,291	60.70
3/10/2025	61.67	61.95	60.59	61.07	1,961,571	60.26
3/07/2025	61.39	62.05	60.57	61.39	2,835,416	60.58
3/06/2025	60.64	61.51	60.54	60.78	1,556,675	59.98
3/05/2025	60.97	61.23	60.10	60.94	2,092,022	60.14
3/04/2025	59.22	60.55	58.97	59.87	2,320,200	59.08
3/03/2025	61.57	61.67	59.36	59.83	1,606,966	59.04
2/28/2025	59.98	60.23	59.66	60.23	907,410	59.43
2/27/2025	60.02	60.65	59.90	60.05	997,136	59.26
2/26/2025	60.17	60.72	59.94	60.48	883,162	59.68
2/25/2025	61.31	61.31	60.29	60.46	1,450,051	59.66
2/24/2025	60.76	60.99	60.37	60.67	1,184,630	59.87
2/21/2025	60.74	60.97	60.46	60.68	959,099	59.88
2/20/2025	61.29	61.71	61.12	61.62	1,030,273	60.81
2/19/2025	61.42	61.58	60.70	60.92	1,232,197	60.12
2/18/2025	61.45	62.21	61.35	61.81	1,341,872	60.99
2/14/2025	61.94	62.35	61.29	61.41	1,030,046	60.60
2/13/2025	60.80	61.31	60.59	61.06	1,258,302	60.25
2/12/2025	60.68	61.29	60.36	60.86	1,561,061	60.06
2/11/2025	60.85	61.15	60.56	61.00	2,255,013	60.19
2/10/2025	60.47	60.75	59.95	60.35	1,329,157	59.55
2/07/2025	61.09	61.26	60.63	60.78	1,385,031	59.98
2/06/2025	61.29	61.33	60.57	60.92	1,555,671	60.12
2/05/2025	60.36	60.68	60.10	60.32	1,860,664	59.52
2/04/2025	57.76	59.40	57.76	59.19	1,712,732	58.41
2/03/2025	57.28	57.91	57.02	57.56	1,346,943	56.80
1/31/2025	58.77	58.83	57.77	58.03	1,430,892	57.26
1/30/2025	58.45	58.94	58.18	58.73	1,052,108	57.95
1/29/2025	57.69	58.31	57.66	58.18	1,050,128	57.41
1/28/2025	58.55	58.82	57.95	58.13	1,288,850	57.36
1/27/2025	58.76	59.07	58.46	58.92	1,608,959	58.14
1/24/2025	58.99	59.06	58.46	58.73	1,170,511	57.95
1/23/2025	58.87	59.02	58.25	58.75	1,871,060	57.97
1/22/2025	58.78	58.79	58.08	58.11	1,263,622	57.34
1/21/2025	59.01	59.46	58.73	59.11	2,480,548	58.33
1/17/2025	59.23	59.63	58.97	59.49	2,748,217	58.70
1/16/2025	58.83	59.81	58.65	59.01	6,078,987	58.23
1/15/2025	57.60	57.94	57.39	57.68	1,355,518	56.92
1/14/2025	56.95	57.63	56.83	57.56	1,564,888	56.80
1/13/2025	56.78	57.16	56.69	56.81	2,526,678	56.06
1/10/2025	57.69	57.89	56.34	56.68	2,138,854	55.93
1/08/2025	56.30	56.87	56.17	56.79	1,734,112	56.04
1/07/2025	57.04	57.29	56.79	57.01	2,261,269	56.26
1/06/2025	56.25	56.94	56.17	56.52	2,138,841	55.77
1/03/2025	55.91	55.92	55.43	55.48	1,372,414	54.75