TotalEnergies SE ADR (TTE) Historical Stock Data
66.78 ↓0.14 (-0.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TTE is up 0.21% a day on average. There have been 18 days where TotalEnergies SE ADR closed green and 12 days where TTE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-12 | 64.02 | 63.95 | ↓$0.07 (-0.11%) | 63.84 | 64.29 | 793.56K |
| 2025-11-11 | 63.72 | 63.96 | ↑$0.24 (0.38%) | 63.72 | 64.23 | 0.97M |
| 2025-11-10 | 62.40 | 62.93 | ↑$0.53 (0.85%) | 61.95 | 63.02 | 702.36K |
| 2025-11-07 | 61.63 | 62.26 | ↑$0.63 (1.02%) | 61.63 | 62.40 | 743.82K |
| 2025-11-06 | 61.06 | 61.11 | ↑$0.05 (0.08%) | 61.05 | 61.54 | 0.94M |
| 2025-11-05 | 61.35 | 60.99 | ↓$0.36 (-0.59%) | 60.92 | 61.82 | 1.22M |
| 2025-11-04 | 61.07 | 61.25 | ↑$0.18 (0.29%) | 60.85 | 61.59 | 889.91K |
| 2025-11-03 | 61.80 | 61.57 | ↓$0.23 (-0.37%) | 61.52 | 62.13 | 1.05M |
| 2025-10-31 | 62.27 | 62.24 | ↓$0.03 (-0.05%) | 61.89 | 62.50 | 1.05M |
| 2025-10-30 | 60.80 | 61.64 | ↑$0.84 (1.38%) | 60.59 | 62.12 | 1.58M |
| 2025-10-29 | 62.55 | 62.22 | ↓$0.33 (-0.53%) | 62.18 | 63.28 | 1.42M |
| 2025-10-28 | 62.22 | 62.06 | ↓$0.16 (-0.26%) | 61.98 | 62.68 | 1.14M |
| 2025-10-27 | 62.20 | 62.37 | ↑$0.17 (0.27%) | 61.97 | 62.56 | 822.37K |
| 2025-10-24 | 62.41 | 62.10 | ↓$0.31 (-0.50%) | 62.10 | 62.73 | 0.91M |
| 2025-10-23 | 62.87 | 62.58 | ↓$0.29 (-0.46%) | 62.58 | 62.99 | 1.16M |
Create an account or log in to view more rows.
$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
$TTE i hate money so im buying