NYSE - Nasdaq Real Time Price USD

TotalEnergies SE (TTE)

58.28

-0.01

(-0.02%)

As of 12:04:20 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 29, 2025	58.54	58.55	58.19	58.28	58.28	361,855
May 28, 2025	58.66	58.67	58.13	58.29	58.29	992,900
May 27, 2025	58.79	58.84	58.22	58.49	58.49	1,500,100
May 23, 2025	57.45	58.05	57.26	57.89	57.89	1,341,200
May 22, 2025	58.22	58.44	57.83	58.16	58.16	2,199,500
May 21, 2025	59.81	59.81	58.80	58.83	58.83	1,107,800
May 20, 2025	59.48	59.71	59.29	59.40	59.40	941,900
May 19, 2025	59.43	59.56	59.10	59.39	59.39	1,286,800
May 16, 2025	59.66	59.77	59.15	59.68	59.68	1,086,800
May 15, 2025	58.71	59.32	58.53	59.21	59.21	972,300
May 14, 2025	59.18	59.48	59.03	59.30	59.30	1,157,700
May 13, 2025	59.13	60.01	58.96	59.90	59.90	3,430,600
May 12, 2025	59.47	59.68	58.53	58.70	58.70	2,244,400
May 9, 2025	58.45	58.81	58.24	58.81	58.81	1,619,100
May 8, 2025	57.41	57.69	57.19	57.40	57.40	1,184,200
May 7, 2025	57.51	57.72	57.23	57.25	57.25	1,129,400
May 6, 2025	58.07	58.19	57.46	57.48	57.48	2,021,100
May 5, 2025	57.66	57.68	57.08	57.39	57.39	1,450,200
May 2, 2025	57.86	58.02	56.94	57.73	57.73	1,528,500
May 1, 2025	56.40	57.86	56.31	57.77	57.77	2,242,700
Apr 30, 2025	58.08	58.14	56.52	56.85	56.85	2,513,400
Apr 29, 2025	59.58	59.93	58.01	58.45	58.45	2,127,400
Apr 28, 2025	59.94	60.41	59.87	60.08	60.08	1,807,700
Apr 25, 2025	59.63	60.24	59.50	59.95	59.95	1,313,300
Apr 24, 2025	59.41	59.44	58.95	59.28	59.28	945,700
Apr 23, 2025	59.82	59.99	58.50	58.70	58.70	1,362,100
Apr 22, 2025	59.45	59.85	59.16	59.39	59.39	1,341,200
Apr 21, 2025	58.00	58.28	57.23	57.89	57.89	1,305,100
Apr 17, 2025	58.31	59.23	58.28	58.46	58.46	1,306,200
Apr 16, 2025	58.31	58.65	57.71	57.83	57.83	1,559,100
Apr 15, 2025	57.11	57.57	56.64	56.67	56.67	1,171,900
Apr 14, 2025	56.95	57.15	56.45	56.75	56.75	1,265,900
Apr 11, 2025	55.46	56.52	54.94	56.23	56.23	2,195,800
Apr 10, 2025	56.29	56.29	54.10	54.72	54.72	2,810,500
Apr 9, 2025	53.50	57.36	52.78	56.79	56.79	3,221,000
Apr 8, 2025	56.06	56.17	52.85	53.37	53.37	3,219,700
Apr 7, 2025	55.00	57.75	54.52	55.49	55.49	3,290,900
Apr 4, 2025	59.98	60.33	57.49	57.70	57.70	2,942,100
Apr 3, 2025	62.79	63.16	61.84	62.09	62.09	2,367,900
Apr 2, 2025	64.16	64.54	63.89	64.40	64.40	935,800
Apr 1, 2025	64.16	64.56	63.79	64.49	64.49	2,282,500
Mar 31, 2025	63.80	65.09	63.77	64.69	64.69	2,031,100
Mar 28, 2025	64.50	64.56	63.92	64.15	64.15	1,421,200
Mar 27, 2025	65.13	65.76	64.94	65.18	65.18	1,651,300
Mar 26, 2025	65.21	65.62	64.77	64.87	64.87	2,997,600
Mar 25, 2025	0.831 Dividend
Mar 25, 2025	63.52	64.06	63.12	63.52	63.52	2,034,300
Mar 24, 2025	62.88	63.20	62.67	62.95	62.12	1,813,900
Mar 21, 2025	63.42	63.70	63.04	63.36	62.52	1,649,800
Mar 20, 2025	63.30	64.15	63.16	64.06	63.21	1,047,700
Mar 19, 2025	63.65	64.26	63.59	64.25	63.40	1,521,300
Mar 18, 2025	63.41	63.55	63.07	63.33	62.49	1,406,700
Mar 17, 2025	62.65	63.08	62.58	62.63	61.80	1,367,500
Mar 14, 2025	62.25	62.81	62.08	62.71	61.88	1,289,000
Mar 13, 2025	61.73	62.27	61.66	61.94	61.12	1,058,600
Mar 12, 2025	61.10	61.84	60.94	61.53	60.72	2,338,800
Mar 11, 2025	61.78	61.97	60.99	61.51	60.70	1,447,200
Mar 10, 2025	61.67	61.95	60.59	61.07	60.26	1,961,600
Mar 7, 2025	61.39	62.05	60.57	61.39	60.58	2,835,000
Mar 6, 2025	60.64	61.51	60.54	60.78	59.98	1,556,700
Mar 5, 2025	60.97	61.23	60.10	60.94	60.14	2,092,000
Mar 4, 2025	59.22	60.55	58.97	59.87	59.08	2,320,000
Mar 3, 2025	61.57	61.67	59.36	59.83	59.04	1,607,000
Feb 28, 2025	59.98	60.23	59.66	60.23	59.43	907,400
Feb 27, 2025	60.02	60.65	59.90	60.05	59.26	997,100
Feb 26, 2025	60.17	60.72	59.94	60.48	59.68	883,200
Feb 25, 2025	61.31	61.31	60.29	60.46	59.66	1,450,100
Feb 24, 2025	60.76	60.99	60.37	60.67	59.87	1,184,600
Feb 21, 2025	60.74	60.97	60.46	60.68	59.88	959,000
Feb 20, 2025	61.29	61.71	61.12	61.62	60.81	1,030,300
Feb 19, 2025	61.42	61.58	60.70	60.92	60.12	1,232,100
Feb 18, 2025	61.45	62.21	61.35	61.81	60.99	1,341,700
Feb 14, 2025	61.94	62.35	61.29	61.41	60.60	1,030,000
Feb 13, 2025	60.80	61.31	60.59	61.06	60.25	1,258,300
Feb 12, 2025	60.68	61.29	60.36	60.86	60.06	1,561,100
Feb 11, 2025	60.85	61.15	60.56	61.00	60.19	2,255,000
Feb 10, 2025	60.47	60.75	59.95	60.35	59.55	1,329,200
Feb 7, 2025	61.09	61.26	60.63	60.78	59.98	1,385,000
Feb 6, 2025	61.29	61.33	60.57	60.92	60.12	1,555,700
Feb 5, 2025	60.36	60.68	60.11	60.32	59.52	1,860,700
Feb 4, 2025	57.76	59.40	57.76	59.19	58.41	1,712,700
Feb 3, 2025	57.28	57.92	57.02	57.56	56.80	1,346,900
Jan 31, 2025	58.77	58.83	57.77	58.03	57.26	1,430,900
Jan 30, 2025	58.45	58.94	58.18	58.73	57.95	1,052,100
Jan 29, 2025	57.69	58.31	57.66	58.18	57.41	1,050,100
Jan 28, 2025	58.55	58.82	57.95	58.13	57.36	1,288,800
Jan 27, 2025	58.76	59.07	58.46	58.92	58.14	1,609,000
Jan 24, 2025	58.99	59.06	58.46	58.73	57.95	1,170,500
Jan 23, 2025	58.87	59.02	58.25	58.75	57.97	1,871,100
Jan 22, 2025	58.78	58.79	58.08	58.11	57.34	1,263,600
Jan 21, 2025	59.01	59.46	58.74	59.11	58.33	2,480,500
Jan 17, 2025	59.23	59.64	58.97	59.49	58.70	2,748,200
Jan 16, 2025	58.83	59.81	58.65	59.01	58.23	6,079,000
Jan 15, 2025	57.60	57.94	57.39	57.68	56.92	1,355,500
Jan 14, 2025	56.95	57.63	56.83	57.56	56.80	1,564,900
Jan 13, 2025	56.78	57.16	56.69	56.81	56.06	2,526,700
Jan 10, 2025	57.69	57.89	56.34	56.68	55.93	2,138,900
Jan 8, 2025	56.30	56.87	56.17	56.79	56.04	1,734,100
Jan 7, 2025	57.04	57.29	56.79	57.01	56.26	2,261,300
Jan 6, 2025	56.25	56.94	56.17	56.52	55.77	2,138,800
Jan 3, 2025	55.91	55.92	55.43	55.48	54.75	1,372,300
Jan 2, 2025	55.02	55.32	54.87	55.08	54.35	1,665,300
Dec 31, 2024	0.831 Dividend
Dec 31, 2024	54.25	54.87	54.08	54.50	53.78	1,230,300
Dec 30, 2024	54.73	54.79	54.30	54.48	52.94	1,639,500
Dec 27, 2024	54.52	55.03	54.41	54.52	52.98	1,394,600
Dec 26, 2024	54.65	55.06	54.38	54.38	52.84	1,267,900
Dec 24, 2024	54.25	54.46	53.85	54.32	52.79	749,800
Dec 23, 2024	53.86	54.32	53.69	54.26	52.73	2,236,800
Dec 20, 2024	53.40	54.45	53.29	54.15	52.62	2,295,800
Dec 19, 2024	54.19	54.26	53.64	53.66	52.14	2,716,200
Dec 18, 2024	54.48	54.82	53.56	53.68	52.16	2,196,700
Dec 17, 2024	54.03	54.58	53.92	54.25	52.72	3,126,200
Dec 16, 2024	54.93	55.14	54.12	54.18	52.65	3,073,400
Dec 13, 2024	56.27	56.27	55.71	55.94	54.36	1,514,600
Dec 12, 2024	56.24	56.59	55.88	55.97	54.39	2,338,600
Dec 11, 2024	56.69	56.84	55.92	56.68	55.08	2,776,900
Dec 10, 2024	57.63	57.68	56.75	56.76	55.16	1,862,300
Dec 9, 2024	57.87	58.56	57.61	57.61	55.98	2,206,100
Dec 6, 2024	57.76	57.77	56.75	56.91	55.30	2,033,100
Dec 5, 2024	57.46	57.69	57.06	57.45	55.83	2,095,800
Dec 4, 2024	57.07	57.10	56.34	56.70	55.10	2,612,800
Dec 3, 2024	57.28	57.34	56.72	57.07	55.46	2,055,000
Dec 2, 2024	57.28	57.35	56.20	56.48	54.88	2,805,600
Nov 29, 2024	57.62	58.06	57.51	57.99	56.35	1,322,200
Nov 27, 2024	56.76	57.45	56.69	57.16	55.55	2,333,600
Nov 26, 2024	58.37	58.37	57.20	57.54	55.91	2,075,900
Nov 25, 2024	59.66	59.76	58.24	58.26	56.61	2,441,000
Nov 22, 2024	59.20	59.80	59.13	59.66	57.97	2,416,300
Nov 21, 2024	60.25	60.43	59.63	60.03	58.33	2,649,600
Nov 20, 2024	60.57	60.75	60.23	60.52	58.81	1,364,900
Nov 19, 2024	60.50	61.03	60.39	60.71	58.99	1,037,800
Nov 18, 2024	61.24	61.76	61.22	61.35	59.62	1,896,100
Nov 15, 2024	60.72	61.25	60.63	60.85	59.13	2,138,400
Nov 14, 2024	60.39	60.67	60.14	60.47	58.76	3,404,300
Nov 13, 2024	59.00	60.66	58.46	59.87	58.18	4,562,300
Nov 12, 2024	60.03	60.09	58.81	59.57	57.89	3,614,000
Nov 11, 2024	60.85	61.17	60.73	61.08	59.35	1,587,400
Nov 8, 2024	61.60	61.60	60.64	61.23	59.50	1,552,500
Nov 7, 2024	62.70	62.93	62.23	62.75	60.98	1,376,300
Nov 6, 2024	61.26	62.45	61.01	61.78	60.03	2,300,700
Nov 5, 2024	63.30	63.64	63.06	63.41	61.62	1,132,300
Nov 4, 2024	63.29	63.60	62.85	62.99	61.21	1,492,900
Nov 1, 2024	63.34	63.40	62.29	62.47	60.71	1,196,000
Oct 31, 2024	62.72	62.96	61.95	62.56	60.79	2,215,500
Oct 30, 2024	63.90	64.50	63.57	63.57	61.77	4,198,100
Oct 29, 2024	64.66	64.81	63.96	64.03	62.22	1,660,000
Oct 28, 2024	63.97	64.79	63.86	64.70	62.87	1,326,200
Oct 25, 2024	65.21	65.38	64.82	65.02	63.18	1,375,800
Oct 24, 2024	65.14	65.27	64.56	64.89	63.06	563,200
Oct 23, 2024	64.65	64.96	64.26	64.60	62.77	975,300
Oct 22, 2024	64.81	65.21	64.73	64.84	63.01	625,700
Oct 21, 2024	65.23	65.42	64.79	64.91	63.08	927,500
Oct 18, 2024	65.05	65.07	64.62	64.91	63.08	1,026,300
Oct 17, 2024	65.06	65.21	64.55	65.00	63.16	1,073,100
Oct 16, 2024	65.19	65.30	64.37	64.45	62.63	1,632,100
Oct 15, 2024	65.08	65.22	64.58	64.73	62.90	2,261,800
Oct 14, 2024	68.18	68.46	67.92	68.11	66.19	887,300
Oct 11, 2024	68.19	68.58	68.06	68.28	66.35	1,793,400
Oct 10, 2024	68.36	68.48	68.04	68.46	66.53	736,000
Oct 9, 2024	67.51	68.13	67.41	68.04	66.12	737,400
Oct 8, 2024	68.80	68.80	67.88	68.21	66.28	1,113,400
Oct 7, 2024	69.11	69.79	69.05	69.44	67.48	1,302,300
Oct 4, 2024	68.86	69.14	68.45	68.60	66.66	1,968,700
Oct 3, 2024	67.39	68.02	67.32	67.88	65.96	2,072,500
Oct 2, 2024	67.43	67.53	66.49	67.28	65.38	2,725,900
Oct 1, 2024	64.86	65.98	64.78	65.68	63.82	2,422,700
Sep 30, 2024	65.19	65.44	64.43	64.62	62.79	2,824,600
Sep 27, 2024	66.00	66.37	65.57	66.15	64.28	1,373,900
Sep 26, 2024	65.23	66.42	65.12	65.67	63.81	2,513,500
Sep 25, 2024	68.30	68.37	66.66	66.66	64.78	2,001,200
Sep 24, 2024	0.874 Dividend
Sep 24, 2024	69.38	69.44	68.59	68.68	66.74	1,448,600
Sep 23, 2024	69.22	69.75	68.80	69.17	66.37	1,167,200
Sep 20, 2024	69.45	69.49	68.65	69.09	66.29	1,334,400
Sep 19, 2024	69.35	69.81	69.06	69.14	66.34	1,308,500
Sep 18, 2024	68.23	68.94	67.85	68.04	65.28	1,347,800
Sep 17, 2024	68.30	68.62	67.92	68.32	65.55	1,651,800
Sep 16, 2024	67.90	68.22	67.82	68.09	65.33	1,111,600
Sep 13, 2024	67.63	67.82	67.27	67.65	64.91	1,798,900
Sep 12, 2024	66.68	67.42	66.49	67.33	64.60	1,246,200
Sep 11, 2024	66.40	66.70	65.68	66.36	63.67	1,618,600
Sep 10, 2024	66.74	66.74	64.82	65.91	63.24	1,317,400
Sep 9, 2024	66.71	67.75	66.68	67.37	64.64	935,400
Sep 6, 2024	67.06	67.16	65.94	66.30	63.61	885,100
Sep 5, 2024	67.50	67.56	66.76	66.81	64.10	1,135,100
Sep 4, 2024	67.05	67.56	66.37	66.48	63.79	1,255,000
Sep 3, 2024	67.72	67.72	66.78	66.88	64.17	1,178,100
Aug 30, 2024	69.23	69.36	68.51	69.00	66.20	1,112,800
Aug 29, 2024	69.41	69.71	69.13	69.60	66.78	754,800
Aug 28, 2024	69.41	69.68	69.22	69.51	66.69	571,200
Aug 27, 2024	70.34	70.37	69.78	70.17	67.33	2,658,200
Aug 26, 2024	70.15	70.50	70.09	70.42	67.57	2,259,200
Aug 23, 2024	68.79	69.74	68.77	69.73	66.90	879,300
Aug 22, 2024	68.60	68.70	68.32	68.45	65.68	834,000
Aug 21, 2024	69.03	69.27	68.73	68.79	66.00	910,100
Aug 20, 2024	69.28	69.28	68.61	68.65	65.87	920,000
Aug 19, 2024	69.46	69.85	69.02	69.03	66.23	847,400
Aug 16, 2024	68.31	68.79	68.16	68.65	65.87	653,000
Aug 15, 2024	68.40	68.68	68.17	68.37	65.60	835,100
Aug 14, 2024	67.77	68.10	67.71	67.94	65.19	485,100
Aug 13, 2024	67.15	67.68	66.86	67.62	64.88	936,800
Aug 12, 2024	67.65	67.77	67.14	67.46	64.73	730,900
Aug 9, 2024	66.67	67.36	66.54	67.14	64.42	683,200
Aug 8, 2024	66.30	67.00	66.22	66.76	64.05	1,133,900
Aug 7, 2024	66.12	66.78	66.05	66.18	63.50	878,300
Aug 6, 2024	64.09	65.48	63.99	64.98	62.35	1,222,600
Aug 5, 2024	65.12	65.79	64.66	65.61	62.95	1,307,900
Aug 2, 2024	67.29	67.35	66.03	66.56	63.86	1,572,700
Aug 1, 2024	67.41	67.59	66.43	66.93	64.22	1,116,300
Jul 31, 2024	68.08	68.26	67.53	67.78	65.03	1,120,900
Jul 30, 2024	66.92	67.76	66.80	67.57	64.83	1,045,900
Jul 29, 2024	67.49	67.52	66.62	67.32	64.59	1,023,400
Jul 26, 2024	67.43	68.05	67.35	67.85	65.10	696,900
Jul 25, 2024	66.98	68.19	66.49	67.63	64.89	1,319,000
Jul 24, 2024	67.54	67.91	67.21	67.26	64.53	1,012,000
Jul 23, 2024	67.79	67.88	67.15	67.19	64.47	1,200,200
Jul 22, 2024	68.61	68.98	68.44	68.58	65.80	1,175,000
Jul 19, 2024	68.36	68.54	68.07	68.25	65.48	1,168,600
Jul 18, 2024	69.68	69.83	68.95	69.29	66.48	1,327,500
Jul 17, 2024	68.40	69.21	68.24	68.47	65.69	1,289,000
Jul 16, 2024	67.91	68.34	67.57	68.32	65.55	1,318,200
Jul 15, 2024	68.96	69.44	68.81	69.13	66.33	1,455,400
Jul 12, 2024	69.26	69.53	68.87	69.33	66.52	853,500
Jul 11, 2024	68.20	68.54	67.96	68.41	65.64	637,500
Jul 10, 2024	68.32	68.50	67.88	68.14	65.38	694,700
Jul 9, 2024	68.21	68.65	68.05	68.09	65.33	902,100
Jul 8, 2024	70.42	70.64	69.45	69.65	66.83	1,377,400
Jul 5, 2024	71.00	71.03	70.23	70.89	68.02	1,277,000
Jul 3, 2024	69.94	70.14	69.71	69.97	67.13	892,700
Jul 2, 2024	68.87	69.13	68.47	68.65	65.87	1,377,600
Jul 1, 2024	68.53	68.83	67.99	68.61	65.83	1,227,300
Jun 28, 2024	66.67	67.20	66.32	66.68	63.98	1,788,000
Jun 27, 2024	66.77	66.84	66.27	66.59	63.89	874,300
Jun 26, 2024	66.26	66.47	66.09	66.22	63.54	1,222,200
Jun 25, 2024	67.24	67.78	66.97	67.75	65.00	1,135,000
Jun 24, 2024	66.49	67.52	66.48	67.42	64.69	1,385,300
Jun 21, 2024	65.89	66.26	65.60	65.76	63.09	1,366,800
Jun 20, 2024	66.33	67.16	66.22	66.48	63.79	1,840,200
Jun 18, 2024	0.858 Dividend
Jun 18, 2024	66.46	66.96	66.33	66.66	63.96	1,112,000
Jun 17, 2024	66.87	66.87	66.05	66.56	63.04	1,396,300
Jun 14, 2024	65.63	65.93	65.13	65.78	62.30	4,347,900
Jun 13, 2024	67.92	68.00	67.01	67.37	63.81	2,158,200
Jun 12, 2024	69.48	69.69	68.81	69.01	65.36	1,304,100
Jun 11, 2024	68.87	69.19	68.57	68.64	65.01	2,498,200
Jun 10, 2024	69.56	70.69	69.33	70.40	66.68	2,729,200
Jun 7, 2024	70.28	70.67	69.70	69.73	66.04	1,437,000
Jun 6, 2024	70.22	70.94	70.14	70.83	67.08	1,104,200
Jun 5, 2024	71.11	71.11	70.21	70.48	66.75	2,383,000
Jun 4, 2024	69.93	70.37	69.41	70.33	66.61	1,343,400
Jun 3, 2024	72.45	72.46	71.07	71.13	67.37	941,000
May 31, 2024	72.08	73.12	71.98	73.12	69.25	1,716,100
May 30, 2024	70.30	71.01	70.28	70.90	67.15	940,500
May 29, 2024	71.55	71.55	70.73	71.02	67.26	737,000

SHEL Shell plc

66.15

+0.17%

EQNR Equinor ASA

23.87

-0.73%

BP BP p.l.c.

28.91

-0.12%

E Eni S.p.A.

29.38

+0.31%

CVX Chevron Corporation

136.42

+0.29%

XOM Exxon Mobil Corporation

102.01

-0.10%

PBR Petróleo Brasileiro S.A. - Petrobras

11.70

-0.30%

PBR-A Petróleo Brasileiro S.A. - Petrobras

11.01

-0.29%

EC Ecopetrol S.A.

8.64

+0.17%

SU Suncor Energy Inc.

35.67

+0.96%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

TotalEnergies SE (TTE)

Related Tickers