TotalEnergies SE (TTE)

57.98Last Price

-0.75 (-1.27%)Change

TotalEnergies SE is a global energy company that engages in a diverse range of activities, including the exploration and production of oil and natural gas, the development of renewable energy sources, and the manufacturing and distribution of a variety of energy products. The company focuses on transitioning to sustainable and low-carbon energy solutions while maintaining its role in traditional energy markets. With a commitment to innovation and environmental responsibility, TotalEnergies seeks to meet the energy needs of a growing global population while reducing its carbon footprint and contributing to the fight against climate change.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	58.45	58.94	58.18	58.73	1,052,108	58.73
1/29/2025	57.69	58.31	57.66	58.18	1,050,128	58.18
1/28/2025	58.55	58.82	57.95	58.13	1,288,850	58.13
1/27/2025	58.76	59.07	58.46	58.92	1,608,959	58.92
1/24/2025	58.99	59.06	58.46	58.73	1,170,511	58.73
1/23/2025	58.87	59.02	58.25	58.75	1,871,060	58.75
1/22/2025	58.78	58.79	58.08	58.11	1,263,622	58.11
1/21/2025	59.01	59.46	58.73	59.11	2,480,548	59.11
1/17/2025	59.23	59.63	58.97	59.49	2,748,217	59.49
1/16/2025	58.83	59.81	58.65	59.01	6,078,987	59.01
1/15/2025	57.60	57.94	57.39	57.68	1,355,518	57.68
1/14/2025	56.95	57.63	56.83	57.56	1,564,888	57.56
1/13/2025	56.78	57.16	56.69	56.81	2,526,678	56.81
1/10/2025	57.69	57.89	56.34	56.68	2,138,854	56.68
1/08/2025	56.30	56.87	56.17	56.79	1,734,112	56.79
1/07/2025	57.04	57.29	56.79	57.01	2,261,269	57.01
1/06/2025	56.25	56.94	56.17	56.52	2,138,841	56.52
1/03/2025	55.91	55.92	55.43	55.48	1,372,414	55.48
1/02/2025	55.02	55.32	54.87	55.08	1,665,291	55.08
12/31/2024	54.48	0.00	54.50	54.50	0	54.50
12/30/2024	54.73	54.79	54.30	54.48	1,639,003	54.48
12/27/2024	54.52	55.03	54.41	54.52	1,394,622	54.52
12/26/2024	54.65	55.06	54.38	54.38	1,267,917	54.38
12/24/2024	54.25	54.46	53.84	54.32	749,757	54.32
12/23/2024	53.86	54.32	53.69	54.26	2,236,827	54.26
12/20/2024	53.40	54.45	53.29	54.15	2,295,771	54.15
12/19/2024	54.19	54.26	53.64	53.81	2,310,671	53.81
12/18/2024	54.48	54.82	53.56	53.68	2,196,725	53.68
12/17/2024	54.03	54.58	53.92	54.25	3,876,086	54.25
12/16/2024	54.93	55.14	54.12	54.18	3,073,352	54.18
12/13/2024	56.27	56.27	55.71	55.94	1,514,594	55.94
12/12/2024	56.24	56.59	55.88	55.97	2,338,632	55.97
12/11/2024	56.69	56.84	55.92	56.68	2,776,945	56.68
12/10/2024	57.63	57.68	56.75	56.76	1,862,263	56.76
12/09/2024	57.87	58.56	57.61	57.61	2,206,111	57.61
12/06/2024	57.76	57.77	56.75	56.91	2,033,109	56.91
12/05/2024	57.46	57.69	57.06	57.45	2,151,267	57.45
12/04/2024	57.07	57.10	56.34	56.70	2,612,760	56.70
12/03/2024	57.28	57.34	56.72	57.07	2,054,971	57.07
12/02/2024	57.28	57.35	56.20	56.48	2,804,502	56.48
11/29/2024	57.62	58.06	57.51	57.99	1,322,163	57.99
11/27/2024	56.76	57.45	56.69	57.16	2,333,776	57.16
11/26/2024	58.37	58.37	57.20	57.54	2,075,894	57.54
11/25/2024	59.66	59.76	58.24	58.26	2,439,986	58.26
11/22/2024	59.20	59.80	59.13	59.66	2,592,330	59.66
11/21/2024	60.25	60.43	59.63	60.03	2,649,621	60.03
11/20/2024	60.57	60.75	60.23	60.52	1,367,967	60.52
11/19/2024	60.50	61.03	60.39	60.71	1,038,139	60.71
11/18/2024	61.24	61.76	61.22	61.35	1,896,090	61.35
11/15/2024	60.72	61.25	60.63	60.85	2,138,451	60.85
11/14/2024	60.39	60.67	60.14	60.47	3,404,332	60.47
11/13/2024	59.00	60.66	58.46	59.87	4,563,023	59.87
11/12/2024	60.03	60.09	58.81	59.57	3,680,020	59.57
11/11/2024	60.85	61.17	60.73	61.08	1,587,446	61.08
11/08/2024	61.60	61.60	60.64	61.23	1,552,585	61.23
11/07/2024	62.70	62.93	62.23	62.75	1,376,294	62.75
11/06/2024	61.26	62.45	61.01	61.78	2,300,664	61.78
11/05/2024	63.30	63.64	63.06	63.41	1,132,253	63.41
11/04/2024	63.29	63.60	62.85	62.99	1,492,925	62.99
11/01/2024	63.34	63.40	62.29	62.47	1,196,065	62.47
10/31/2024	62.72	62.96	61.95	62.56	2,215,521	62.56