Get the Stockscreener App
65.75
0.52%
0.34
Totalenergies Se Stock (TTE) Price History
The historical daily chart and data for Totalenergies Se stock (TTE), adjusted for splits and dividends, show that the latest closing stock price as of December 12, 2025, is $65.75.
- Totalenergies Se all-time high stock price is $74.97, occurred on April 26, 2024.
- The lowest Totalenergies Se stock price recorded was $42.21 on August 19, 2021. Since then, Totalenergies Se's stock price has risen over 55.77% to $65.75 now.
- The 52-week high stock price for TTE is $66.92, representing a 1.78% increase from the current share price, occurred on December 03, 2025.
- The 52-week low stock price for TTE is $52.78, indicating a -19.73% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Totalenergies Se (TTE) stock in the beginning of 2024 was $51.11. The stock closed the year at $62.08, a gain of over 21.46% for the year.
The table below shows more information about TTE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $65.84 | $65.20 | $0.64 | 1,065,161.0 | +0.52% |
| Dec 11, 2025 | $65.89 | $65.28 | $0.615 | 919,515.0 | -0.41% |
| Dec 10, 2025 | $65.70 | $64.90 | $0.80 | 863,790.0 | +0.21% |
| Dec 09, 2025 | $66.08 | $65.54 | $0.54 | 815,733.0 | -0.21% |
| Dec 08, 2025 | $65.68 | $64.88 | $0.80 | 462,449.0 | +1.33% |
| Dec 05, 2025 | $66.12 | $64.73 | $1.39 | 2,162,420.0 | -2.94% |
| Dec 04, 2025 | $66.92 | $66.63 | $0.29 | 1,519,528.0 | -0.21% |
| Dec 03, 2025 | $66.92 | $66.31 | $0.61 | 1,242,842.0 | +1.86% |
| Dec 02, 2025 | $66.02 | $65.43 | $0.585 | 868,111.0 | +0.11% |
| Dec 01, 2025 | $66.17 | $65.63 | $0.54 | 1,216,480.0 | -0.11% |
| Nov 28, 2025 | $65.97 | $65.31 | $0.6613 | 349,877.0 | +0.27% |
| Nov 26, 2025 | $65.93 | $65.37 | $0.5599 | 982,707.0 | +0.49% |
| Nov 25, 2025 | $65.34 | $64.53 | $0.81 | 1,408,754.0 | +1.07% |
| Nov 24, 2025 | $64.81 | $63.97 | $0.84 | 1,007,558.0 | -0.22% |
| Nov 21, 2025 | $64.92 | $63.90 | $1.02 | 1,461,391.0 | +1.86% |
| Nov 20, 2025 | $64.67 | $63.36 | $1.31 | 869,758.0 | -1.12% |
| Nov 19, 2025 | $64.23 | $63.46 | $0.77 | 1,323,232.0 | -1.17% |
| Nov 18, 2025 | $65.14 | $63.86 | $1.28 | 1,438,499.0 | -0.09% |
| Nov 17, 2025 | $65.73 | $64.93 | $0.80 | 1,313,600.0 | -0.60% |
| Nov 14, 2025 | $65.43 | $64.82 | $0.6099 | 1,249,806.0 | +0.75% |
Totalenergies Se Stock (TTE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Totalenergies Se stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TTE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Totalenergies Se stock price history provides a foundation for understanding how the company's stock has evolved over time.
Totalenergies Se Stock (TTE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $66.92 | $64.73 | $2.19 | 12,201,190.0 | +0.08% |
| Nov, 2025 | $65.97 | $60.84 | $5.13 | 20,498,605.0 | +5.56% |
| Oct, 2025 | $63.28 | $57.39 | $5.89 | 32,149,072.0 | +4.27% |
| Sep, 2025 | $63.50 | $59.22 | $4.28 | 27,446,085.0 | -4.88% |
| Aug, 2025 | $64.32 | $58.74 | $5.57 | 28,579,024.0 | +5.37% |
| Jul, 2025 | $63.54 | $59.13 | $4.41 | 30,335,636.0 | -3.00% |
| Jun, 2025 | $64.23 | $58.92 | $5.31 | 40,153,867.0 | +4.62% |
| May, 2025 | $60.01 | $56.31 | $3.70 | 31,334,506.0 | +3.22% |
| Apr, 2025 | $64.56 | $52.78 | $11.78 | 41,230,991.0 | -12.12% |
| Mar, 2025 | $65.76 | $59.36 | $6.40 | 34,722,781.0 | +7.40% |
| Feb, 2025 | $62.35 | $57.02 | $5.33 | 24,466,142.0 | +3.79% |
| Jan, 2025 | $59.81 | $54.87 | $4.94 | 37,602,465.0 | +6.48% |
Totalenergies Se Stock (TTE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $58.56 | $53.29 | $5.27 | 42,781,200.0 | -6.05% |
| Nov, 2024 | $63.64 | $56.69 | $6.95 | 41,605,840.0 | -7.30% |
| Oct, 2024 | $69.79 | $61.95 | $7.84 | 34,264,395.0 | -3.19% |
| Sep, 2024 | $69.81 | $64.43 | $5.38 | 29,248,431.0 | -6.35% |
| Aug, 2024 | $70.50 | $63.99 | $6.51 | 23,155,210.0 | +1.80% |
| Jul, 2024 | $71.03 | $66.49 | $4.54 | 24,100,768.0 | +1.65% |
| Jun, 2024 | $72.46 | $65.13 | $7.33 | 32,301,274.0 | -8.81% |
| May, 2024 | $74.43 | $70.05 | $4.38 | 20,012,045.0 | +0.90% |
| Apr, 2024 | $74.97 | $68.65 | $6.32 | 33,717,283.0 | +5.29% |
| Mar, 2024 | $69.31 | $63.88 | $5.43 | 27,908,553.0 | +7.43% |
| Feb, 2024 | $66.51 | $62.65 | $3.86 | 46,147,912.0 | -1.70% |
| Jan, 2024 | $68.92 | $62.59 | $6.33 | 35,889,042.0 | -3.27% |
Totalenergies Se Stock (TTE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $69.63 | $64.78 | $4.85 | 23,614,213.0 | -0.98% |
| Nov, 2023 | $69.51 | $64.50 | $5.01 | 26,615,485.0 | +2.18% |
| Oct, 2023 | $67.78 | $62.28 | $5.50 | 32,436,802.0 | +1.28% |
| Sep, 2023 | $67.33 | $63.48 | $3.85 | 23,484,651.0 | +4.53% |
| Aug, 2023 | $64.13 | $57.97 | $6.16 | 28,676,332.0 | +3.39% |
| Jul, 2023 | $61.24 | $54.94 | $6.30 | 21,985,169.0 | +5.57% |
| Jun, 2023 | $59.81 | $56.04 | $3.77 | 36,683,087.0 | +2.38% |
| May, 2023 | $63.82 | $55.88 | $7.94 | 26,656,724.0 | -11.93% |
| Apr, 2023 | $65.01 | $61.70 | $3.31 | 26,638,453.0 | +8.26% |
| Mar, 2023 | $63.73 | $55.02 | $8.71 | 43,618,264.0 | -4.62% |
| Feb, 2023 | $65.01 | $59.38 | $5.63 | 33,785,785.0 | -0.21% |
| Jan, 2023 | $65.05 | $60.66 | $4.39 | 34,477,020.0 | -0.06% |
0.76%
0.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):