TotalEnergies SE ADR (TTE) Historical Stock Data
65.53 ↓0.01 (-0.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TTE is up 0.11% a day on average. There have been 20 days where TotalEnergies SE ADR closed green and 10 days where TTE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 65.93 | 65.53 | ↓$0.40 (-0.61%) | 65.19 | 65.93 | 494.57K |
| 2025-12-24 | 66.07 | 65.54 | ↓$0.53 (-0.80%) | 65.51 | 66.19 | 443.14K |
| 2025-12-23 | 65.65 | 66.01 | ↑$0.36 (0.55%) | 65.65 | 66.16 | 746.47K |
| 2025-12-22 | 65.53 | 65.79 | ↑$0.26 (0.40%) | 65.53 | 66.05 | 0.95M |
| 2025-12-19 | 65.23 | 65.70 | ↑$0.47 (0.72%) | 65.21 | 65.94 | 1.87M |
| 2025-12-18 | 65.06 | 65.12 | ↑$0.06 (0.09%) | 64.74 | 65.19 | 1.20M |
| 2025-12-17 | 64.87 | 65.42 | ↑$0.55 (0.85%) | 64.50 | 65.50 | 1.23M |
| 2025-12-16 | 64.92 | 63.85 | ↓$1.07 (-1.65%) | 63.82 | 64.98 | 1.09M |
| 2025-12-15 | 66.02 | 65.26 | ↓$0.76 (-1.15%) | 65.12 | 66.02 | 1.27M |
| 2025-12-12 | 65.63 | 65.75 | ↑$0.12 (0.18%) | 65.20 | 65.84 | 1.07M |
| 2025-12-11 | 65.40 | 65.41 | ↑$0.01 (0.02%) | 65.28 | 65.89 | 0.92M |
| 2025-12-10 | 65.39 | 65.68 | ↑$0.29 (0.44%) | 64.90 | 65.70 | 863.83K |
| 2025-12-09 | 65.93 | 65.54 | ↓$0.39 (-0.59%) | 65.54 | 66.08 | 797.60K |
| 2025-12-08 | 65.01 | 65.68 | ↑$0.67 (1.03%) | 65.01 | 65.68 | 277.70K |
| 2025-12-05 | 65.57 | 64.82 | ↓$0.75 (-1.14%) | 64.73 | 66.12 | 2.16M |
| 2025-12-04 | 66.65 | 66.78 | ↑$0.13 (0.20%) | 66.63 | 66.92 | 1.48M |
| 2025-12-03 | 66.31 | 66.92 | ↑$0.61 (0.92%) | 66.31 | 66.92 | 1.24M |
| 2025-12-02 | 65.99 | 65.70 | ↓$0.29 (-0.44%) | 65.43 | 66.00 | 840.04K |
| 2025-12-01 | 65.86 | 65.63 | ↓$0.23 (-0.35%) | 65.63 | 66.17 | 1.09M |
| 2025-11-28 | 65.31 | 65.70 | ↑$0.39 (0.60%) | 65.31 | 65.97 | 349.88K |
| 2025-11-26 | 65.37 | 65.52 | ↑$0.15 (0.23%) | 65.37 | 65.93 | 0.98M |
| 2025-11-25 | 64.57 | 65.20 | ↑$0.63 (0.98%) | 64.53 | 65.33 | 1.41M |
| 2025-11-24 | 64.23 | 64.51 | ↑$0.28 (0.44%) | 63.97 | 64.81 | 0.96M |
| 2025-11-21 | 63.96 | 64.65 | ↑$0.69 (1.08%) | 63.90 | 64.92 | 1.39M |
| 2025-11-20 | 64.34 | 63.47 | ↓$0.87 (-1.35%) | 63.36 | 64.67 | 822.45K |
| 2025-11-19 | 63.46 | 64.19 | ↑$0.73 (1.15%) | 63.46 | 64.23 | 1.32M |
| 2025-11-18 | 63.99 | 64.95 | ↑$0.96 (1.50%) | 63.86 | 65.15 | 1.41M |
| 2025-11-17 | 65.41 | 65.01 | ↓$0.40 (-0.61%) | 64.93 | 65.73 | 1.23M |
| 2025-11-14 | 65.00 | 65.40 | ↑$0.40 (0.62%) | 64.82 | 65.43 | 1.22M |
| 2025-11-13 | 64.86 | 64.91 | ↑$0.05 (0.08%) | 64.86 | 65.53 | 1.45M |
Create an account or log in to view more rows.
$TTE green is good
$TTE just hold no panic
$TTE Many many bears
$TTE Like if the Hedgies are fucked
$TTE Here we go!!!
$TTE somebody knows something
$TTE Is it Monday yet
$TTE This is just getting warmed up.
$TTE Ride this train. You won't regret.
$TTE gonna take my L with this one