Get the Stockscreener App
58.81
2.46%
1.41
Totalenergies Se Adr Stock (TTE) Price History
The historical daily chart and data for Totalenergies Se Adr stock (TTE), adjusted for splits and dividends, show that the latest closing stock price as of May 09, 2025, is $58.81.
- Totalenergies Se Adr all-time high stock price is $74.97, occurred on April 26, 2024.
- The lowest Totalenergies Se Adr stock price recorded was $42.21 on August 19, 2021. Since then, Totalenergies Se Adr's stock price has risen over 39.33% to $58.81 now.
- The 52-week high stock price for TTE is $74.43, representing a 26.56% increase from the current share price, occurred on May 13, 2024.
- The 52-week low stock price for TTE is $52.78, indicating a -10.25% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Totalenergies Se Adr (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 |
|---|---|---|---|---|---|
| May 09, 2025 | $58.81 | $58.24 | $0.5744 | 1,619,048.0 | +2.46% |
| May 08, 2025 | $57.69 | $57.19 | $0.5024 | 1,184,134.0 | +0.26% |
| May 07, 2025 | $57.72 | $57.23 | $0.49 | 1,129,212.0 | -0.40% |
| May 06, 2025 | $58.19 | $57.46 | $0.73 | 2,021,007.0 | +0.16% |
| May 05, 2025 | $57.68 | $57.08 | $0.602 | 1,345,107.0 | -0.59% |
| May 02, 2025 | $58.02 | $56.94 | $1.08 | 1,527,571.0 | -0.07% |
| May 01, 2025 | $57.86 | $56.31 | $1.55 | 2,242,660.0 | +1.62% |
| Apr 30, 2025 | $58.14 | $56.52 | $1.62 | 2,513,417.0 | -2.74% |
| Apr 29, 2025 | $59.93 | $58.01 | $1.92 | 2,127,330.0 | -2.71% |
| Apr 28, 2025 | $60.41 | $59.87 | $0.545 | 1,807,544.0 | +0.22% |
| Apr 25, 2025 | $60.25 | $59.50 | $0.75 | 1,457,889.0 | +1.13% |
| Apr 24, 2025 | $59.44 | $58.95 | $0.4895 | 945,538.0 | +0.99% |
| Apr 23, 2025 | $59.99 | $58.50 | $1.49 | 1,361,406.0 | -1.16% |
| Apr 22, 2025 | $59.85 | $59.16 | $0.69 | 1,363,958.0 | +2.59% |
| Apr 21, 2025 | $58.28 | $57.23 | $1.05 | 1,304,567.0 | -0.98% |
| Apr 17, 2025 | $59.23 | $58.28 | $0.95 | 1,306,214.0 | +1.09% |
| Apr 16, 2025 | $58.65 | $57.71 | $0.94 | 1,558,994.0 | +2.05% |
| Apr 15, 2025 | $57.57 | $56.64 | $0.93 | 1,171,602.0 | -0.14% |
| Apr 14, 2025 | $57.15 | $56.45 | $0.70 | 1,265,830.0 | +0.92% |
| Apr 11, 2025 | $56.52 | $54.94 | $1.59 | 2,195,665.0 | +2.76% |
| Apr 10, 2025 | $56.29 | $54.09 | $2.20 | 2,810,029.0 | -3.65% |
Totalenergies Se Adr Stock (TTE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Totalenergies Se Adr 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 Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Totalenergies Se Adr Stock (TTE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $58.81 | $56.31 | $2.50 | 12,687,787.0 | +3.45% |
| 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 Adr 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 Adr 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% |
1.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):