Dark

TTE
TotalEnergies SE
stock NYSE

At Close

Jul 21, 2026 3:59:56 PM EDT

83.48USD+3.317%(+2.68)1,772,536

67.44Bid 96.90Ask 29.46Spread

Pre-market

Jul 21, 2026 9:29:30 AM EDT

82.60USD+2.228%(+1.80)103,325

After-hours

Jul 21, 2026 4:00:30 PM EDT

83.53USD+0.060%(+0.05)66,602

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	82.5900	83.7200	82.4100	83.4800	+3.317%	1,772,536	0.000%
2026-07-20	80.2600	81.7600	80.2500	80.8000	-0.725%	2,328,221	+3.317%
2026-07-17	80.5000	81.5000	80.3500	81.3900	+3.261%	3,242,456	+2.568%
2026-07-16	79.3800	79.6900	78.7450	78.8200	-1.892%	1,715,852	+5.912%
2026-07-15	81.3200	81.7000	80.1500	80.3400	-0.704%	1,699,083	+3.908%
2026-07-14	81.5900	81.8600	80.7800	80.9100	-0.369%	2,063,072	+3.176%
2026-07-13	79.9000	81.2300	79.8800	81.2100	+3.452%	1,431,484	+2.795%
2026-07-10	78.1200	78.5800	77.5800	78.5000	+0.345%	1,178,264	+6.344%
2026-07-09	78.8000	79.0100	78.1600	78.2300	-0.811%	617,039	+6.711%
2026-07-08	78.3700	79.3300	77.9700	78.8700	+1.167%	1,843,110	+5.845%
2026-07-07	77.0800	79.0350	76.9100	77.9600	+2.162%	1,923,565	+7.081%
2026-07-06	76.3200	76.6300	76.0501	76.3100	-0.496%	940,329	+9.396%
2026-07-02	76.0700	76.7800	76.0100	76.6900	+2.527%	1,303,538	+8.854%
2026-07-01	75.4800	75.8100	74.7800	74.8000	-3.807%	1,936,770	+11.604%
2026-06-30	77.3300	77.8400	76.9200	77.7600	+0.116%	1,449,717	+7.356%
2026-06-29	78.3100	78.8300	77.5600	77.6700	+1.172%	2,439,814	+7.480%
2026-06-26	78.4200	78.6099	76.5800	76.7700	-1.929%	2,777,002	+8.740%
2026-06-25	77.7500	79.0699	77.5900	78.2800	-0.521%	1,297,397	+6.643%
2026-06-24	78.4850	79.1900	78.1850	78.6900	-2.017%	2,043,145	+6.087%
2026-06-23	80.5500	80.6900	80.1200	80.3100	-0.446%	1,280,203	+3.947%
2026-06-22	80.8700	81.2000	80.3000	80.6700	+0.298%	2,529,650	+3.483%
2026-06-18	81.3900	81.4200	80.1900	80.4300	-2.058%	3,341,491	+3.792%
2026-06-17	84.3000	84.4200	82.0600	82.1200	-2.436%	2,038,604	+1.656%
2026-06-16	84.9100	85.1400	84.1500	84.1700	+0.119%	1,470,294	-0.820%
2026-06-15	83.8300	84.7000	83.2000	84.0700	-4.488%	2,090,712	-0.702%
2026-06-12	87.4200	88.5800	87.3500	88.0200	+0.342%	1,077,919	-5.158%
2026-06-11	90.6800	90.7400	87.6100	87.7200	-0.780%	1,190,842	-4.834%
2026-06-10	89.0500	89.9000	88.4100	88.4100	-0.079%	1,145,298	-5.576%
2026-06-09	89.3600	89.4500	87.7150	88.4800	-0.169%	1,361,049	-5.651%
2026-06-08	89.3800	89.9250	88.4300	88.6300	-0.090%	1,291,944	-5.811%
2026-06-05	89.8400	89.8900	88.2700	88.7100	-1.619%	1,003,726	-5.896%
2026-06-04	89.7200	90.2000	89.3700	90.1700	+0.659%	1,225,356	-7.419%
2026-06-03	89.7900	90.4000	89.3800	89.5800	+0.201%	1,297,400	-6.810%
2026-06-02	88.3700	89.6480	88.3700	89.4000	+0.778%	785,136	-6.622%
2026-06-01	88.2200	89.3100	88.0300	88.7100	+1.592%	1,284,602	-5.896%
2026-05-29	87.6100	87.9200	86.6600	87.3200	+0.172%	1,829,051	-4.398%
2026-05-28	88.5100	88.5600	87.0201	87.1700	+0.589%	1,695,615	-4.233%
2026-05-27	87.5600	88.1200	86.6600	86.6600	-3.754%	1,748,233	-3.670%
2026-05-26	90.8300	91.5600	89.8800	90.0400	-1.703%	1,229,526	-7.286%
2026-05-22	91.0400	91.8900	90.7400	91.6000	-0.812%	961,002	-8.865%
2026-05-21	93.5000	93.8650	92.1150	92.3500	-0.205%	1,230,211	-9.605%
2026-05-20	93.6000	94.1600	92.0000	92.5400	-0.388%	1,119,985	-9.790%
2026-05-19	93.4600	93.5400	92.5100	92.9000	-0.567%	896,334	-10.140%
2026-05-18	92.3800	94.1700	91.8700	93.4300	+1.246%	1,086,548	-10.650%
2026-05-15	91.2000	92.2900	91.1700	92.2800	+0.941%	963,395	-9.536%
2026-05-14	91.1000	91.8900	90.8300	91.4200	+0.055%	778,703	-8.685%
2026-05-13	91.3400	91.4450	90.8400	91.3700	-0.425%	731,511	-8.635%
2026-05-12	91.0200	91.9600	90.9500	91.7600	+1.180%	706,202	-9.024%
2026-05-11	90.3500	90.9000	90.2535	90.6900	+2.498%	893,318	-7.950%
2026-05-08	88.9500	89.3900	88.4700	88.4800	-0.282%	840,398	-5.651%
2026-05-07	88.7700	88.9550	87.7300	88.7300	-1.367%	988,661	-5.917%
2026-05-06	89.9000	90.3700	89.3500	89.9600	-3.889%	1,094,568	-7.203%
2026-05-05	92.3500	93.6100	91.9200	93.6000	+1.408%	1,268,243	-10.812%
2026-05-04	91.9200	92.7300	91.3200	92.3000	-0.517%	2,143,019	-9.556%
2026-05-01	92.4400	93.2900	91.3218	92.7800	+0.076%	2,327,978	-10.024%
2026-04-30	91.2400	93.6700	91.2050	92.7100	+0.510%	2,451,348	-9.956%
2026-04-29	91.7950	92.5100	91.3612	92.2400	+1.329%	2,075,758	-9.497%
2026-04-28	91.3600	91.6900	90.8200	91.0300	+2.581%	1,595,391	-8.294%
2026-04-27	90.2700	90.5300	88.7100	88.7400	-1.103%	1,043,360	-5.927%
2026-04-24	90.4700	90.5300	89.3800	89.7300	-0.818%	894,005	-6.965%
2026-04-23	90.1000	90.5300	89.5800	90.4700	+1.005%	1,013,611	-7.726%
2026-04-22	89.6000	89.8100	88.9000	89.5700	+1.358%	1,123,755	-6.799%
2026-04-21	88.0800	88.5400	87.7400	88.3700	+1.214%	1,170,859	-5.534%
2026-04-20	87.2800	87.8700	87.1400	87.3100	+0.276%	1,233,406	-4.387%
2026-04-17	86.3600	87.3100	85.3000	87.0700	-4.045%	2,670,671	-4.123%
2026-04-16	90.2900	91.2200	90.0401	90.7400	+4.227%	2,272,542	-8.001%
2026-04-15	91.1000	91.3000	86.9700	87.0600	-4.319%	3,252,485	-4.112%
2026-04-14	92.8000	92.8000	90.2800	90.9900	-2.622%	2,497,157	-8.254%
2026-04-13	93.1000	93.4900	92.1901	93.4400	+0.853%	1,760,725	-10.659%
2026-04-10	90.6800	92.7300	90.4800	92.6500	+3.025%	3,800,136	-9.897%
2026-04-09	91.9600	92.4200	89.8900	89.9300	+0.537%	2,558,824	-7.172%
2026-04-08	87.8900	89.9707	87.2700	89.4500	-2.101%	3,633,182	-6.674%
2026-04-07	91.7500	92.5250	90.7701	91.3700	-0.954%	2,421,229	-8.635%
2026-04-06	91.6100	92.2900	90.7000	92.2500	-0.152%	1,149,030	-9.507%
2026-04-02	92.1300	92.4883	91.2200	92.3900	+2.907%	2,823,924	-9.644%
2026-04-01	91.0400	91.5400	88.8000	89.7800	-1.319%	2,777,749	-7.017%
2026-03-31	92.6100	93.2900	90.0300	90.9800	-0.623%	2,956,530	-8.244%
2026-03-30	91.8000	92.9500	90.9100	91.5500	+1.869%	1,892,489	-8.815%
2026-03-27	90.0000	90.9600	89.5620	89.8700	-0.089%	1,424,283	-7.110%
2026-03-26	89.4400	91.3500	89.2900	89.9500	+0.773%	1,777,760	-7.193%
2026-03-25	88.9900	89.7600	88.6000	89.2600	+0.529%	2,266,296	-6.475%
2026-03-24	88.6400	89.7087	88.0400	88.7900	-0.393%	2,838,288	-5.980%
2026-03-23	86.4400	89.4100	86.0600	89.1400	+0.439%	2,878,890	-6.350%
2026-03-20	89.2900	89.6200	88.1400	88.7500	-1.455%	2,946,614	-5.938%
2026-03-19	89.5400	91.3800	88.9700	90.0600	+3.636%	4,134,209	-7.306%
2026-03-18	87.3100	87.4237	86.7200	86.9000	+1.000%	2,410,028	-3.936%
2026-03-17	85.1700	86.1000	85.0600	86.0400	+3.838%	2,011,635	-2.975%
2026-03-16	82.9700	83.7000	82.7100	82.8600	+0.133%	2,115,569	+0.748%
2026-03-13	82.2900	83.1400	82.1200	82.7500	+1.634%	2,147,003	+0.882%
2026-03-12	80.7300	81.8700	80.3000	81.4200	+0.135%	3,243,003	+2.530%
2026-03-11	79.9800	81.4800	79.9200	81.3100	+1.536%	2,344,587	+2.669%
2026-03-10	79.7500	80.7000	79.5800	80.0800	-0.262%	4,139,608	+4.246%
2026-03-09	79.0000	80.5500	78.8600	80.2900	+1.930%	3,167,303	+3.973%
2026-03-06	78.0200	79.4399	77.4800	78.7700	+2.259%	2,735,350	+5.979%
2026-03-05	77.6400	78.0200	76.5600	77.0300	+0.143%	2,503,670	+8.373%
2026-03-04	78.6800	78.8750	76.8200	76.9200	-1.813%	3,826,473	+8.528%
2026-03-03	79.6100	79.9200	78.2500	78.3400	-3.367%	2,535,684	+6.561%
2026-03-02	82.1500	82.2100	80.0900	81.0700	+0.909%	2,428,707	+2.973%
2026-02-27	80.0400	80.3600	79.3850	80.3400	+1.786%	1,234,873	+3.908%
2026-02-26	78.6400	79.9300	78.5902	78.9300	-0.704%	927,925	+5.765%
2026-02-25	79.6800	79.9000	79.0000	79.4900	+0.480%	1,126,210	+5.019%
2026-02-24	78.6500	79.1100	78.2900	79.1100	+1.645%	2,061,591	+5.524%
2026-02-23	78.0000	78.6300	77.6800	77.8300	-0.064%	647,872	+7.259%
2026-02-20	77.3900	77.9000	77.0001	77.8800	+0.064%	781,453	+7.191%
2026-02-19	77.8500	78.3176	77.6900	77.8300	+0.621%	1,613,014	+7.259%
2026-02-18	77.5600	77.6800	77.1000	77.3500	+1.085%	1,082,886	+7.925%
2026-02-17	76.4900	76.9400	75.6600	76.5200	-0.352%	1,065,188	+9.096%
2026-02-13	76.0700	76.9500	75.7900	76.7900	+0.880%	1,565,429	+8.712%
2026-02-12	76.4600	76.9600	75.7800	76.1200	-2.059%	2,142,453	+9.669%
2026-02-11	75.7300	77.7700	75.5900	77.7200	+4.140%	2,253,552	+7.411%
2026-02-10	74.8500	75.0314	74.2100	74.6300	-0.107%	1,467,609	+11.859%
2026-02-09	74.2600	74.9100	74.1500	74.7100	+1.192%	1,473,451	+11.739%
2026-02-06	73.4200	74.4500	73.4000	73.8300	+0.792%	1,304,969	+13.071%
2026-02-05	72.9900	73.7900	72.8400	73.2500	-2.151%	2,286,570	+13.966%
2026-02-04	74.2400	75.4500	73.6800	74.8600	+0.591%	2,501,356	+11.515%
2026-02-03	71.8400	74.4200	71.7800	74.4200	+3.534%	2,281,101	+12.174%
2026-02-02	71.5300	72.0350	71.1900	71.8800	-0.718%	1,414,272	+16.138%
2026-01-30	72.7300	73.0100	71.7700	72.4000	-0.317%	1,244,465	+15.304%
2026-01-29	73.6900	73.7500	72.2950	72.6300	+1.552%	1,378,601	+14.939%
2026-01-28	71.9400	72.3700	71.1629	71.5200	-0.376%	2,180,416	+16.723%
2026-01-27	70.4600	71.8400	70.4400	71.7900	+1.974%	2,062,985	+16.284%
2026-01-26	70.3000	70.4400	69.8500	70.4000	+1.719%	1,199,745	+18.580%
2026-01-23	68.4800	69.2100	68.0200	69.2100	+3.191%	1,416,264	+20.618%
2026-01-22	67.3500	67.4700	66.9300	67.0700	-0.960%	1,987,810	+24.467%
2026-01-21	67.2800	67.9800	67.2300	67.7200	+0.774%	1,720,014	+23.272%
2026-01-20	66.8700	67.7100	66.6800	67.2000	+1.434%	2,646,163	+24.226%
2026-01-16	65.8900	66.3100	65.7300	66.2500	+0.883%	1,250,972	+26.008%
2026-01-15	65.4900	66.1400	65.4200	65.6700	-1.293%	1,099,259	+27.120%
2026-01-14	66.1500	67.1400	66.1000	66.5300	+1.109%	1,269,123	+25.477%
2026-01-13	64.9400	66.1700	64.8900	65.8000	+1.669%	1,354,026	+26.869%
2026-01-12	63.9000	64.7500	63.7800	64.7200	+1.236%	1,066,263	+28.986%
2026-01-09	63.7300	64.2400	63.6700	63.9300	+0.535%	1,163,143	+30.580%
2026-01-08	62.5700	63.7100	62.1550	63.5900	+1.355%	1,482,122	+31.279%
2026-01-07	62.4700	62.9300	62.3400	62.7400	-1.057%	1,791,239	+33.057%
2026-01-06	65.3400	65.4000	63.1600	63.4100	-4.373%	1,401,606	+31.651%
2026-01-05	65.3000	66.3200	64.5900	66.3100	-0.301%	1,440,845	+25.894%
2026-01-02	65.4500	66.6900	65.4400	66.5100	+1.666%	913,539	+25.515%
2025-12-31	65.4000	65.4500	65.0100	65.4200	-0.758%	461,921	+27.606%
2025-12-30	66.2600	66.6300	65.9200	65.9200	+0.030%	777,973	+26.638%
2025-12-29	65.9600	66.1500	65.7350	65.9000	+0.565%	633,293	+26.677%
2025-12-26	65.9300	65.9300	65.1900	65.5300	-0.015%	523,864	+27.392%
2025-12-24	66.0700	66.1900	65.5100	65.5400	-0.712%	443,140	+27.373%
2025-12-23	65.6500	66.1600	65.6500	66.0100	+0.334%	746,465	+26.466%
2025-12-22	65.5300	66.0500	65.5300	65.7900	+0.137%	975,629	+26.889%
2025-12-19	65.2300	65.9400	65.1700	65.7000	+0.891%	1,868,620	+27.062%
2025-12-18	65.0600	65.2000	64.7400	65.1200	-0.459%	1,344,229	+28.194%
2025-12-17	64.8700	65.5000	64.5000	65.4200	+2.459%	1,230,879	+27.606%
2025-12-16	64.9200	64.9800	63.8200	63.8500	-2.161%	1,130,903	+30.744%
2025-12-15	66.0200	66.0200	65.1200	65.2600	-0.745%	1,271,085	+27.919%
2025-12-12	65.6300	65.8400	65.2000	65.7500	+0.520%	1,082,382	+26.966%
2025-12-11	65.4000	65.8950	65.2800	65.4100	-0.411%	957,281	+27.626%
2025-12-10	65.3900	65.7000	64.9000	65.6800	+0.214%	863,831	+27.101%
2025-12-09	65.9300	66.0800	65.5400	65.5400	-0.213%	815,737	+27.373%
2025-12-08	64.8800	65.6800	64.8800	65.6800	+1.327%	462,453	+27.101%
2025-12-05	65.5700	66.1200	64.7300	64.8200	-2.935%	2,162,519	+28.787%
2025-12-04	66.6500	66.9200	66.6300	66.7800	-0.209%	1,519,635	+25.007%
2025-12-03	66.3100	66.9200	66.3100	66.9200	+1.857%	1,242,908	+24.746%
2025-12-02	65.9900	66.0150	65.4300	65.7000	+0.107%	868,111	+27.062%
2025-12-01	65.8600	66.1700	65.6300	65.6300	-0.107%	1,216,505	+27.198%
2025-11-28	65.3100	65.9713	65.3100	65.7000	+0.275%	349,877	+27.062%
2025-11-26	65.3700	65.9299	65.3700	65.5200	+0.491%	983,097	+27.411%
2025-11-25	64.5700	65.3400	64.5300	65.2000	+1.070%	1,408,887	+28.037%
2025-11-24	64.2300	64.8100	63.9700	64.5100	-0.217%	1,007,591	+29.406%
2025-11-21	63.9600	64.9200	63.9000	64.6500	+1.859%	1,461,553	+29.126%
2025-11-20	64.3400	64.6700	63.3600	63.4700	-1.122%	869,936	+31.527%
2025-11-19	63.4600	64.2300	63.4600	64.1900	-1.170%	1,323,283	+30.051%
2025-11-18	63.9900	65.1450	63.8600	64.9500	-0.092%	1,439,092	+28.530%
2025-11-17	65.4100	65.7300	64.9300	65.0100	-0.596%	1,327,551	+28.411%
2025-11-14	65.0000	65.4300	64.8201	65.4000	+0.755%	1,440,179	+27.645%
2025-11-13	64.8600	65.5300	64.8600	64.9100	+1.501%	1,452,638	+28.609%
2025-11-12	64.0200	64.2900	63.8400	63.9500	-0.016%	793,767	+30.539%
2025-11-11	63.7200	64.2300	63.7200	63.9600	+1.637%	1,012,202	+30.519%
2025-11-10	62.4000	63.0200	61.9480	62.9300	+1.076%	729,281	+32.655%
2025-11-07	61.6300	62.4000	61.6300	62.2600	+1.882%	743,820	+34.083%
2025-11-06	61.0600	61.5400	61.0500	61.1100	+0.197%	938,191	+36.606%
2025-11-05	61.3500	61.8200	60.9200	60.9900	-0.424%	1,331,833	+36.875%
2025-11-04	61.0700	61.5900	60.8450	61.2500	-0.520%	1,002,198	+36.294%
2025-11-03	61.8000	62.1300	61.4900	61.5700	-1.076%	1,091,868	+35.586%
2025-10-31	62.2700	62.5000	61.8600	62.2400	+0.973%	1,247,136	+34.126%
2025-10-30	60.8000	62.1200	60.5800	61.6400	-0.932%	1,694,177	+35.432%
2025-10-29	62.5500	63.2800	62.1700	62.2200	+0.258%	1,417,400	+34.169%
2025-10-28	62.2200	62.6900	61.9700	62.0600	-0.497%	1,138,420	+34.515%
2025-10-27	62.2000	62.5600	61.9738	62.3700	+0.435%	822,396	+33.846%
2025-10-24	62.4100	62.7294	62.0900	62.1000	-0.767%	906,575	+34.428%
2025-10-23	62.8700	62.9900	62.5800	62.5800	+0.530%	1,157,614	+33.397%
2025-10-22	61.2300	62.3400	61.1465	62.2500	+2.066%	1,745,832	+34.104%
2025-10-21	61.1300	61.2850	60.8400	60.9900	-0.082%	781,300	+36.875%
2025-10-20	61.2300	61.3800	60.9400	61.0400	-0.893%	1,382,120	+36.763%
2025-10-17	61.2150	61.5900	61.1500	61.5900	+1.903%	1,493,630	+35.541%
2025-10-16	61.1200	61.4290	60.3100	60.4400	-0.050%	2,334,456	+38.120%
2025-10-15	60.4600	60.7100	60.0450	60.4700	+3.615%	2,303,797	+38.052%
2025-10-14	57.4600	58.6750	57.4400	58.3600	+1.337%	1,554,841	+43.043%
2025-10-13	57.5700	57.8300	57.4300	57.5900	+0.348%	1,014,816	+44.956%
2025-10-10	58.4900	58.6400	57.3900	57.3900	-2.082%	1,742,030	+45.461%
2025-10-09	59.7900	59.9400	58.5400	58.6100	-0.812%	1,481,022	+42.433%
2025-10-08	59.1500	59.3300	58.9400	59.0900	-0.488%	974,998	+41.276%
2025-10-07	59.4900	59.6800	58.8700	59.3800	-0.669%	1,243,805	+40.586%
2025-10-06	59.8400	60.2300	59.6900	59.7800	+0.117%	1,387,453	+39.645%
2025-10-03	59.7600	60.0099	59.6899	59.7100	+0.387%	1,548,723	+39.809%
2025-10-02	59.9100	60.1000	59.4800	59.4800	-1.621%	1,240,876	+40.350%
2025-10-01	60.3200	60.6300	60.2100	60.4600	+1.290%	1,540,770	+38.075%
2025-09-30	59.2600	60.1500	59.2200	59.6900	-3.289%	1,662,688	+39.856%
2025-09-29	62.2900	62.5100	61.3800	61.7200	-2.264%	1,703,645	+35.256%
2025-09-26	62.8400	63.5000	62.8400	63.1500	+1.169%	1,001,915	+32.193%
2025-09-25	62.1900	62.5800	62.1400	62.4200	-0.080%	1,018,426	+33.739%
2025-09-24	62.1500	63.0150	61.5400	62.4700	+1.445%	2,675,714	+33.632%
2025-09-23	61.6300	62.2000	61.5200	61.5800	+1.333%	1,344,890	+35.563%
2025-09-22	60.7000	61.2300	60.5800	60.7700	+0.380%	1,552,334	+37.370%
2025-09-19	60.7700	60.9325	60.4100	60.5400	-1.369%	1,256,725	+37.892%
2025-09-18	61.3900	61.6000	60.9400	61.3800	+0.311%	1,534,322	+36.005%
2025-09-17	61.3300	61.6300	60.9225	61.1900	-1.465%	1,181,646	+36.428%
2025-09-16	61.8000	62.2400	61.7900	62.1000	+0.307%	1,021,525	+34.428%
2025-09-15	61.6750	61.9500	61.4800	61.9100	+1.259%	1,183,588	+34.841%
2025-09-12	61.2100	61.4000	60.8500	61.1400	-0.423%	1,998,593	+36.539%
2025-09-11	61.1300	61.6600	61.0000	61.4000	-1.286%	1,394,781	+35.961%
2025-09-10	61.4100	62.2300	61.3600	62.2000	+1.040%	1,072,780	+34.212%
2025-09-09	61.6800	62.1400	61.4800	61.5600	+0.753%	911,272	+35.608%
2025-09-08	61.2400	61.3800	60.6250	61.1000	+0.246%	823,560	+36.628%
2025-09-05	61.2400	61.3000	60.3700	60.9500	-0.959%	1,570,507	+36.965%
2025-09-04	61.3600	61.6650	61.2000	61.5400	-0.259%	992,874	+35.652%
2025-09-03	62.1600	62.4240	61.3657	61.7000	-1.422%	966,375	+35.300%
2025-09-02	62.5300	62.8800	62.1300	62.5900	-0.255%	856,973	+33.376%
2025-08-29	62.4300	62.8500	62.4050	62.7500	+1.030%	1,068,272	+33.036%
2025-08-28	61.9500	62.3300	61.6400	62.1100	+0.032%	1,266,851	+34.407%
2025-08-27	61.4700	62.1550	61.3700	62.0900	+0.275%	1,300,987	+34.450%
2025-08-26	61.6800	62.1200	61.4300	61.9200	-1.291%	1,586,207	+34.819%
2025-08-25	63.5550	63.8600	62.6601	62.7300	-2.030%	1,691,003	+33.078%
2025-08-22	63.3700	64.3200	63.3700	64.0300	+0.914%	961,524	+30.376%
2025-08-21	62.9900	63.4700	62.8050	63.4500	+0.555%	1,272,259	+31.568%
2025-08-20	62.8900	63.2000	62.7300	63.1000	+1.252%	1,245,880	+32.298%
2025-08-19	62.3200	62.7150	61.8800	62.3200	+1.300%	1,760,396	+33.954%
2025-08-18	61.6600	61.8853	61.5000	61.5200	-1.157%	1,362,391	+35.696%
2025-08-15	62.4000	62.7050	62.2000	62.2400	+1.170%	1,284,237	+34.126%
2025-08-14	61.0500	61.5350	60.9000	61.5200	+0.244%	881,558	+35.696%
2025-08-13	61.2400	61.6000	61.1900	61.3700	-0.470%	1,696,191	+36.027%
2025-08-12	61.3700	62.1400	61.3100	61.6600	+1.099%	1,103,814	+35.388%
2025-08-11	61.3400	61.4800	60.6400	60.9900	-0.554%	1,370,551	+36.875%
2025-08-08	61.2800	61.6600	61.1600	61.3300	+0.872%	1,710,737	+36.116%
2025-08-07	61.0400	61.3600	60.5685	60.8000	+0.997%	1,421,708	+37.303%
2025-08-06	61.3100	61.7600	60.0550	60.2000	-0.133%	1,239,662	+38.671%
2025-08-05	59.9700	60.3800	59.6950	60.2800	+1.328%	1,068,660	+38.487%
2025-08-04	59.6000	59.8100	59.2900	59.4900	+0.558%	1,665,541	+40.326%
2025-08-01	59.5900	59.7000	58.7450	59.1600	-0.655%	1,644,574	+41.109%
2025-07-31	59.1800	59.7600	59.1300	59.5500	-0.351%	1,371,933	+40.185%
2025-07-30	60.4200	60.5600	59.4575	59.7600	-2.766%	1,100,272	+39.692%
2025-07-29	61.0500	61.7200	60.5500	61.4600	+0.820%	2,097,792	+35.828%
2025-07-28	60.4800	61.2025	60.4500	60.9600	+0.478%	1,635,084	+36.942%
2025-07-25	59.7500	60.7300	59.3500	60.6700	+0.381%	1,734,720	+37.597%
2025-07-24	60.0600	60.9800	59.9400	60.4400	-3.110%	2,714,370	+38.120%
2025-07-23	62.4200	62.8300	62.2750	62.3800	+0.727%	1,856,121	+33.825%
2025-07-22	61.6500	62.1800	61.6100	61.9300	+0.699%	1,405,987	+34.797%
2025-07-21	61.6600	61.9950	61.3900	61.5000	-0.324%	1,349,619	+35.740%
2025-07-18	62.3300	62.3900	61.3301	61.7000	-0.065%	1,043,466	+35.300%
2025-07-17	61.0400	61.7600	60.9700	61.7400	-0.178%	1,270,189	+35.212%
2025-07-16	62.1800	62.4200	61.7245	61.8500	-0.370%	1,646,934	+34.972%
2025-07-15	62.5100	62.6600	61.7900	62.0800	-0.225%	1,070,623	+34.472%
2025-07-14	63.1200	63.1200	62.0800	62.2200	-1.254%	1,141,379	+34.169%
2025-07-11	62.7200	63.2100	62.6700	63.0100	+0.639%	1,148,958	+32.487%
2025-07-10	61.9800	62.6100	61.8500	62.6100	+0.080%	970,849	+33.333%
2025-07-09	62.7300	62.8000	62.2600	62.5600	+0.838%	918,108	+33.440%
2025-07-08	60.7900	62.2300	60.7600	62.0400	+2.681%	1,401,999	+34.558%
2025-07-07	61.0900	61.3300	60.0450	60.4200	-3.667%	1,805,256	+38.166%
2025-07-03	62.7200	63.1700	62.6900	62.7200	-1.213%	1,315,049	+33.099%
2025-07-02	62.9200	63.5400	62.3500	63.4900	+2.552%	1,389,898	+31.485%
2025-07-01	61.4300	62.0100	61.2100	61.9100	+0.847%	921,052	+34.841%
2025-06-30	61.2100	61.4600	61.0386	61.3900	-0.179%	1,236,327	+35.983%
2025-06-27	61.6300	61.6300	61.1700	61.5000	-0.097%	1,548,984	+35.740%
2025-06-26	61.2200	61.5995	61.0400	61.5600	+0.852%	1,215,379	+35.608%
2025-06-25	60.6300	61.3798	60.5200	61.0400	+1.060%	1,839,443	+36.763%
2025-06-24	60.6800	61.3000	60.4000	60.4000	-1.436%	2,095,573	+38.212%
2025-06-23	62.7700	62.9000	61.1900	61.2800	-2.093%	1,873,518	+36.227%
2025-06-20	62.9100	63.1900	62.4800	62.5900	+0.903%	2,796,670	+33.376%
2025-06-18	62.2200	62.4000	61.6000	62.0300	-2.987%	1,339,304	+34.580%
2025-06-17	63.7200	64.2300	63.5800	63.9400	+2.190%	2,838,084	+30.560%
2025-06-16	63.6100	63.8300	62.5700	62.5700	-1.434%	2,749,065	+33.419%
2025-06-13	63.8500	63.9250	62.7800	63.4800	+0.650%	4,208,251	+31.506%
2025-06-12	63.0700	63.4000	62.8800	63.0700	+1.546%	1,734,324	+32.361%
2025-06-11	61.5300	62.2500	61.2600	62.1100	+1.987%	1,440,389	+34.407%
2025-06-10	60.5900	61.1400	60.5200	60.9000	+2.096%	2,508,808	+37.077%
2025-06-09	59.4300	60.0530	59.1600	59.6500	+0.556%	2,232,316	+39.950%
2025-06-06	59.1000	59.6600	59.0700	59.3200	+0.135%	2,610,546	+40.728%
2025-06-05	59.7500	59.7500	59.1350	59.2400	+0.322%	2,036,659	+40.918%
2025-06-04	60.1550	60.3800	58.9200	59.0500	-1.698%	1,870,297	+41.372%
2025-06-03	59.9100	60.4100	59.6700	60.0700	-0.727%	1,769,413	+38.971%
2025-06-02	60.3300	60.5200	59.7700	60.5100	+3.119%	1,535,505	+37.961%
2025-05-30	58.6400	58.7600	58.2100	58.6800	+0.188%	1,035,876	+42.263%
2025-05-29	58.5400	58.5700	58.1900	58.5700	+0.480%	1,721,037	+42.530%
2025-05-28	58.6600	58.6700	58.1300	58.2900	-0.342%	992,936	+43.215%
2025-05-27	58.7900	58.8400	58.2200	58.4900	+1.036%	1,500,120	+42.725%
2025-05-23	57.4500	58.0460	57.2600	57.8900	-0.464%	1,341,204	+44.205%
2025-05-22	58.2200	58.4400	57.8303	58.1600	-1.139%	2,199,783	+43.535%
2025-05-21	59.8100	59.8100	58.8000	58.8300	-0.960%	1,107,782	+41.900%
2025-05-20	59.4800	59.7100	59.2901	59.4000	+0.017%	942,031	+40.539%
2025-05-19	59.4300	59.5600	59.1000	59.3900	-0.486%	1,287,241	+40.562%
2025-05-16	59.6600	59.7700	59.1500	59.6800	+0.794%	1,086,841	+39.879%
2025-05-15	58.7100	59.3150	58.5300	59.2100	-0.152%	972,292	+40.990%
2025-05-14	59.1800	59.4750	59.0300	59.3000	-1.002%	1,157,711	+40.776%
2025-05-13	59.1300	60.0100	58.9600	59.9000	+2.044%	3,430,597	+39.366%
2025-05-12	59.4700	59.6800	58.5300	58.7000	-0.187%	2,244,467	+42.215%
2025-05-09	58.4500	58.8100	58.2356	58.8100	+2.456%	1,619,239	+41.949%
2025-05-08	57.4100	57.6924	57.1900	57.4000	+0.262%	1,184,168	+45.436%
2025-05-07	57.5100	57.7200	57.2300	57.2500	-0.400%	1,129,436	+45.817%
2025-05-06	58.0700	58.1900	57.4600	57.4800	+0.157%	2,021,139	+45.233%
2025-05-05	57.6600	57.6800	57.0780	57.3900	-0.589%	1,450,226	+45.461%
2025-05-02	57.8600	58.0150	56.9350	57.7300	-0.069%	1,528,465	+44.604%
2025-05-01	56.4000	57.8600	56.3100	57.7700	+1.618%	2,242,701	+44.504%
2025-04-30	58.0800	58.1400	56.5200	56.8500	-2.737%	2,513,485	+46.843%
2025-04-29	59.5800	59.9300	58.0100	58.4500	-2.713%	2,127,684	+42.823%
2025-04-28	59.9400	60.4100	59.8650	60.0800	+0.217%	1,807,758	+38.948%
2025-04-25	59.6300	60.2400	59.5000	59.9500	+1.130%	1,313,312	+39.249%
2025-04-24	59.4100	59.4395	58.9500	59.2800	+0.988%	945,740	+40.823%
2025-04-23	59.8200	59.9900	58.5000	58.7000	-1.162%	1,362,286	+42.215%
2025-04-22	59.4500	59.8500	59.1600	59.3900	+2.591%	1,341,301	+40.562%
2025-04-21	58.0000	58.2800	57.2300	57.8900	-0.975%	1,305,151	+44.205%
2025-04-17	58.3100	59.2300	58.2800	58.4600	+1.089%	1,306,230	+42.798%
2025-04-16	58.3100	58.6500	57.7100	57.8300	+2.047%	1,559,119	+44.354%
2025-04-15	57.1100	57.5700	56.6400	56.6700	-0.141%	1,172,018	+47.309%
2025-04-14	56.9500	57.1500	56.4500	56.7500	+0.925%	1,265,890	+47.101%
2025-04-11	55.4600	56.5200	54.9350	56.2300	+2.760%	2,195,948	+48.462%
2025-04-10	56.2900	56.2900	54.0950	54.7200	-3.645%	2,810,546	+52.558%
2025-04-09	53.5000	57.3600	52.7800	56.7900	+6.408%	3,221,096	+46.998%
2025-04-08	56.0600	56.1700	52.8500	53.3700	-3.821%	3,220,097	+56.417%
2025-04-07	55.0000	57.7500	54.5200	55.4900	-3.830%	3,290,862	+50.442%
2025-04-04	59.9800	60.3300	57.4900	57.7000	-7.070%	2,942,208	+44.679%
2025-04-03	62.7900	63.1600	61.8400	62.0900	-3.587%	2,368,312	+34.450%
2025-04-02	64.1600	64.5400	63.8900	64.4000	-0.140%	935,812	+29.627%
2025-04-01	64.1600	64.5600	63.7850	64.4900	-0.309%	2,282,668	+29.446%
2025-03-31	63.8000	65.0900	63.7700	64.6900	+0.842%	2,031,149	+29.046%
2025-03-28	64.5000	64.5600	63.9200	64.1500	-1.580%	1,421,243	+30.133%
2025-03-27	65.1300	65.7600	64.9400	65.1800	+0.478%	1,651,528	+28.076%
2025-03-26	65.2100	65.6200	64.7700	64.8700	+2.125%	2,959,375	+28.688%
2025-03-25	63.5200	64.0600	63.1200	63.5200	+0.905%	1,994,202	+31.423%
2025-03-24	62.8800	63.2000	62.6700	62.9500	-0.647%	1,808,579	+32.613%
2025-03-21	63.4200	63.7000	63.0400	63.3600	-1.093%	1,586,039	+31.755%
2025-03-20	63.3000	64.1500	63.1600	64.0600	-0.296%	1,036,618	+30.315%
2025-03-19	63.6500	64.2552	63.5900	64.2500	+1.453%	1,417,350	+29.930%
2025-03-18	63.4100	63.5500	63.0700	63.3300	+1.118%	1,396,929	+31.817%
2025-03-17	62.6500	63.0800	62.5800	62.6300	-0.128%	1,339,618	+33.291%
2025-03-14	62.2500	62.8100	62.0800	62.7100	+1.243%	1,282,703	+33.121%
2025-03-13	61.7300	62.2700	61.6600	61.9400	+0.666%	1,057,686	+34.776%
2025-03-12	61.1000	61.8400	60.9400	61.5300	+0.033%	2,336,536	+35.674%
2025-03-11	61.7800	61.9700	60.9900	61.5100	+0.720%	1,442,303	+35.718%
2025-03-10	61.6700	61.9500	60.5850	61.0700	-0.521%	1,956,442	+36.696%
2025-03-07	61.3900	62.0500	60.5700	61.3900	+1.004%	2,834,300	+35.983%
2025-03-06	60.6400	61.5080	60.5400	60.7800	-0.263%	1,552,076	+37.348%
2025-03-05	60.9700	61.2300	60.1000	60.9400	+1.787%	2,045,351	+36.987%
2025-03-04	59.2200	60.5500	58.9660	59.8700	+0.067%	2,221,705	+39.435%
2025-03-03	61.5700	61.6700	59.3600	59.8300	-0.664%	1,557,223	+39.529%
2025-02-28	59.9800	60.2300	59.6600	60.2300	+0.300%	904,395	+38.602%
2025-02-27	60.0200	60.6500	59.9000	60.0500	-0.711%	995,165	+39.017%
2025-02-26	60.1700	60.7200	59.9400	60.4800	+0.033%	877,253	+38.029%
2025-02-25	61.3100	61.3100	60.2900	60.4600	-0.346%	1,446,548	+38.075%
2025-02-24	60.7600	60.9900	60.3700	60.6700	-0.016%	1,183,203	+37.597%
2025-02-21	60.7400	60.9700	60.4600	60.6800	-1.525%	953,805	+37.574%
2025-02-20	61.2900	61.7100	61.1200	61.6200	+1.149%	1,028,862	+35.475%
2025-02-19	61.4200	61.5800	60.6950	60.9200	-1.440%	1,220,301	+37.032%
2025-02-18	61.4500	62.2100	61.3500	61.8100	+0.651%	1,338,856	+35.059%
2025-02-14	61.9400	62.3500	61.2900	61.4100	+0.573%	1,023,956	+35.939%
2025-02-13	60.8000	61.3100	60.5900	61.0600	+0.329%	1,252,581	+36.718%
2025-02-12	60.6800	61.2900	60.3600	60.8600	-0.230%	1,559,373	+37.167%
2025-02-11	60.8500	61.1500	60.5600	61.0000	+1.077%	2,237,574	+36.852%
2025-02-10	60.4700	60.7500	59.9500	60.3500	-0.707%	1,325,111	+38.326%
2025-02-07	61.0900	61.2570	60.6300	60.7800	-0.230%	1,366,768	+37.348%
2025-02-06	61.2900	61.3250	60.5700	60.9200	+0.995%	1,551,552	+37.032%
2025-02-05	60.3600	60.6800	60.1050	60.3200	+1.909%	1,849,286	+38.395%
2025-02-04	57.7600	59.4000	57.7600	59.1900	+2.832%	1,704,479	+41.037%
2025-02-03	57.2800	57.9150	57.0200	57.5600	-0.810%	1,344,820	+45.031%
2025-01-31	58.7700	58.8300	57.7700	58.0300	-1.192%	1,424,681	+43.857%
2025-01-30	58.4500	58.9400	58.1800	58.7300	+0.945%	1,040,735	+42.142%
2025-01-29	57.6900	58.3100	57.6600	58.1800	+0.086%	1,017,167	+43.486%

.dark-mode .hBrVF3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hBrVF3{ color: #333333; background-color: white; border: 2px solid #333333; }TTETotalEnergies SEstock NYSE

TTE
TotalEnergies SE
stock NYSE