TotalEnergies SE (TTFNF)
OTCMKTS
· Delayed Price · Currency is USD
65.54
-0.62 (-0.94%)
At close: Dec 5, 2025
TotalEnergies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 65.64 | 66.14 | 65.54 | 65.54 | 65.54 | -0.94% | 1,355 |
| Dec 4, 2025 | 66.99 | 66.99 | 66.16 | 66.16 | 66.16 | -1.44% | 864 |
| Dec 3, 2025 | 66.38 | 67.13 | 66.31 | 67.13 | 67.13 | 3.37% | 207,871 |
| Dec 2, 2025 | 65.91 | 66.11 | 64.94 | 64.94 | 64.94 | -1.96% | 811 |
| Dec 1, 2025 | 65.47 | 66.24 | 65.47 | 66.24 | 66.24 | 0.62% | 871 |
| Nov 28, 2025 | 65.76 | 65.83 | 65.76 | 65.83 | 65.83 | -0.57% | 74,827 |
| Nov 26, 2025 | 65.77 | 66.21 | 65.57 | 66.21 | 66.21 | 0.65% | 1,440 |
| Nov 25, 2025 | 64.22 | 65.78 | 64.20 | 65.78 | 65.78 | 2.24% | 342,760 |
| Nov 24, 2025 | 64.24 | 64.72 | 64.24 | 64.34 | 64.34 | 0.56% | 1,380 |
| Nov 21, 2025 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | 0.22% | 3,417 |
| Nov 20, 2025 | 64.86 | 64.86 | 63.24 | 63.84 | 63.84 | 0.90% | 2,495 |
| Nov 19, 2025 | 63.92 | 64.15 | 63.27 | 63.27 | 63.27 | -2.59% | 1,937 |
| Nov 18, 2025 | 64.27 | 64.95 | 63.98 | 64.95 | 64.95 | -0.30% | 6,573 |
| Nov 17, 2025 | 65.77 | 65.93 | 64.78 | 65.14 | 65.14 | -0.86% | 2,575 |
| Nov 14, 2025 | 65.35 | 65.90 | 65.14 | 65.71 | 65.71 | -0.26% | 2,215 |
| Nov 13, 2025 | 64.53 | 65.88 | 64.53 | 65.88 | 65.88 | 3.75% | 3,349 |
| Nov 12, 2025 | 64.09 | 64.09 | 63.50 | 63.50 | 63.50 | -0.78% | 528 |
| Nov 11, 2025 | 63.41 | 64.00 | 63.41 | 64.00 | 64.00 | 0.90% | 2,380 |
| Nov 10, 2025 | 62.44 | 63.43 | 61.93 | 63.43 | 63.43 | 1.55% | 1,654 |
| Nov 7, 2025 | 62.41 | 62.46 | 62.41 | 62.46 | 62.46 | 1.72% | 864 |
| Nov 5, 2025 | 61.61 | 61.61 | 61.40 | 61.40 | 61.40 | -0.83% | 1,083 |
| Nov 4, 2025 | 61.36 | 61.92 | 61.36 | 61.92 | 61.92 | 0.90% | 1,690 |
| Nov 3, 2025 | 62.15 | 62.15 | 61.37 | 61.37 | 61.37 | -1.87% | 1,587 |
| Oct 31, 2025 | 62.59 | 62.59 | 62.05 | 62.54 | 62.54 | 2.02% | 1,443 |
| Oct 30, 2025 | 60.93 | 61.76 | 60.93 | 61.30 | 61.30 | -1.76% | 1,529 |
| Oct 29, 2025 | 62.85 | 62.92 | 62.35 | 62.40 | 62.40 | -0.95% | 1,743 |
| Oct 28, 2025 | 62.12 | 63.00 | 62.12 | 63.00 | 63.00 | 1.91% | 1,725 |
| Oct 27, 2025 | 62.00 | 62.64 | 61.82 | 61.82 | 61.82 | -0.80% | 1,866 |
| Oct 24, 2025 | 62.34 | 62.39 | 62.32 | 62.32 | 62.32 | -0.19% | 1,388 |
| Oct 23, 2025 | 63.12 | 63.21 | 62.34 | 62.44 | 62.44 | 2.34% | 1,267 |
| Oct 22, 2025 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | -0.78% | 813 |
| Oct 21, 2025 | 60.87 | 61.49 | 60.87 | 61.49 | 61.49 | 1.52% | 6,352 |
| Oct 20, 2025 | 61.45 | 61.45 | 60.57 | 60.57 | 60.57 | -2.26% | 1,036 |
| Oct 17, 2025 | 61.50 | 61.97 | 61.23 | 61.97 | 61.97 | 1.34% | 859 |
| Oct 16, 2025 | 60.96 | 61.15 | 60.18 | 61.15 | 61.15 | 1.24% | 1,112 |
| Oct 15, 2025 | 60.39 | 60.40 | 60.39 | 60.40 | 60.40 | 3.09% | 903 |
| Oct 14, 2025 | 58.06 | 58.59 | 58.06 | 58.59 | 58.59 | 1.93% | 867 |
| Oct 13, 2025 | 57.51 | 57.52 | 57.48 | 57.48 | 57.48 | -1.41% | 1,328 |
| Oct 10, 2025 | 58.26 | 58.30 | 58.22 | 58.30 | 58.30 | -0.49% | 1,615 |
| Oct 9, 2025 | 59.60 | 59.60 | 58.59 | 58.59 | 58.59 | -1.15% | 1,492 |
| Oct 8, 2025 | 58.98 | 59.64 | 58.75 | 59.27 | 59.27 | 0.51% | 1,734 |
| Oct 7, 2025 | 59.31 | 59.66 | 58.97 | 58.97 | 58.97 | -2.58% | 3,445 |
| Oct 6, 2025 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | 0.31% | 772 |
| Oct 3, 2025 | 59.60 | 60.34 | 59.60 | 60.34 | 60.34 | 0.46% | 681,007 |
| Oct 2, 2025 | 59.85 | 60.07 | 59.85 | 60.07 | 60.07 | -0.39% | 300,877 |
| Oct 1, 2025 | 61.24 | 61.24 | 60.30 | 60.30 | 60.30 | -0.45% | 1,750 |
| Sep 30, 2025 | 60.51 | 60.58 | 60.23 | 60.58 | 59.58 | -2.17% | 10,723 |
| Sep 29, 2025 | 62.40 | 62.40 | 61.92 | 61.92 | 60.90 | -2.84% | 668 |
| Sep 26, 2025 | 62.72 | 63.73 | 62.72 | 63.73 | 62.68 | 3.09% | 101,041 |
| Sep 25, 2025 | 62.65 | 62.65 | 61.82 | 61.82 | 60.80 | -0.40% | 907 |
| Sep 24, 2025 | 63.07 | 63.07 | 62.07 | 62.07 | 61.05 | -0.19% | 1,625 |
| Sep 23, 2025 | 61.70 | 62.19 | 61.53 | 62.19 | 61.17 | 2.37% | 1,339 |
| Sep 22, 2025 | 60.59 | 61.54 | 60.59 | 60.75 | 59.75 | -0.39% | 1,308 |
| Sep 19, 2025 | 60.99 | 60.99 | 60.99 | 60.99 | 59.99 | 0.15% | 815 |
| Sep 18, 2025 | 61.05 | 61.57 | 60.90 | 60.90 | 59.90 | -0.90% | 120,792 |
| Sep 17, 2025 | 61.70 | 61.70 | 61.45 | 61.45 | 60.44 | -1.44% | 2,263 |
| Sep 16, 2025 | 61.65 | 62.35 | 61.64 | 62.35 | 61.32 | 0.77% | 2,691 |
| Sep 15, 2025 | 62.02 | 62.17 | 61.87 | 61.87 | 60.85 | 1.28% | 1,955 |
| Sep 12, 2025 | 61.38 | 61.38 | 61.09 | 61.09 | 60.08 | 0.16% | 1,524 |
| Sep 11, 2025 | 61.24 | 61.24 | 60.99 | 60.99 | 59.99 | -0.72% | 1,768 |
| Sep 10, 2025 | 62.11 | 62.11 | 61.43 | 61.43 | 60.42 | 0.52% | 1,316 |
| Sep 8, 2025 | 61.21 | 61.21 | 61.11 | 61.11 | 60.10 | -0.62% | 947 |
| Sep 4, 2025 | 61.49 | 61.49 | 61.49 | 61.49 | 60.48 | 0.74% | 376 |
| Sep 3, 2025 | 61.97 | 61.97 | 61.04 | 61.04 | 60.04 | -2.34% | 539 |
| Sep 2, 2025 | 62.24 | 62.89 | 62.24 | 62.50 | 61.47 | -0.86% | 1,211 |
| Aug 29, 2025 | 63.04 | 63.04 | 63.04 | 63.04 | 62.00 | 1.70% | 503 |
| Aug 28, 2025 | 61.98 | 61.99 | 61.98 | 61.99 | 60.97 | -1.15% | 561 |
| Aug 27, 2025 | 61.99 | 62.71 | 61.87 | 62.71 | 61.68 | 0.93% | 1,015 |
| Aug 26, 2025 | 61.83 | 62.13 | 61.34 | 62.13 | 61.11 | -2.18% | 774 |
| Aug 25, 2025 | 64.09 | 64.09 | 63.51 | 63.51 | 62.47 | -1.94% | 2,628 |
| Aug 22, 2025 | 64.77 | 64.77 | 64.77 | 64.77 | 63.70 | 1.60% | 472 |
| Aug 21, 2025 | 63.46 | 63.75 | 63.13 | 63.75 | 62.70 | 0.94% | 1,282 |
| Aug 20, 2025 | 62.94 | 63.16 | 62.94 | 63.16 | 62.12 | 2.53% | 910 |
| Aug 19, 2025 | 62.18 | 62.18 | 61.60 | 61.60 | 60.59 | -0.92% | 1,556 |
| Aug 18, 2025 | 62.21 | 62.21 | 62.17 | 62.17 | 61.15 | -1.19% | 819 |
| Aug 15, 2025 | 62.92 | 62.92 | 62.92 | 62.92 | 61.88 | 1.85% | 659 |
| Aug 14, 2025 | 61.10 | 61.78 | 61.10 | 61.78 | 60.76 | 0.08% | 1,107 |
| Aug 13, 2025 | 61.70 | 61.73 | 61.70 | 61.73 | 60.71 | -0.76% | 893 |
| Aug 12, 2025 | 62.18 | 62.20 | 61.90 | 62.20 | 61.18 | 1.90% | 2,367 |
| Aug 11, 2025 | 61.01 | 61.48 | 61.01 | 61.04 | 60.04 | -0.48% | 1,094 |
| Aug 8, 2025 | 61.34 | 61.34 | 61.34 | 61.34 | 60.33 | -0.28% | 947 |
| Aug 7, 2025 | 60.92 | 61.51 | 60.92 | 61.51 | 60.50 | 3.03% | 91,494 |
| Aug 6, 2025 | 61.06 | 61.37 | 59.70 | 59.70 | 58.72 | -0.47% | 2,202 |
| Aug 5, 2025 | 59.80 | 60.32 | 59.80 | 59.98 | 58.99 | 1.39% | 986 |
| Aug 4, 2025 | 59.76 | 59.76 | 59.16 | 59.16 | 58.19 | 0.24% | 989 |
| Aug 1, 2025 | 59.23 | 59.43 | 58.90 | 59.02 | 58.05 | -1.63% | 2,876 |
| Jul 31, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.01 | 1.42% | 1,564 |
| Jul 30, 2025 | 60.39 | 60.39 | 59.16 | 59.16 | 58.19 | -2.87% | 447 |
| Jul 29, 2025 | 60.91 | 60.91 | 60.91 | 60.91 | 59.91 | 0.18% | 357 |
| Jul 28, 2025 | 61.35 | 61.35 | 60.43 | 60.80 | 59.80 | 0.55% | 100,942 |
| Jul 25, 2025 | 59.82 | 61.06 | 59.82 | 60.47 | 59.47 | 0.58% | 859 |
| Jul 24, 2025 | 60.64 | 60.64 | 60.12 | 60.12 | 59.13 | -3.99% | 958 |
| Jul 23, 2025 | 62.19 | 62.62 | 62.19 | 62.62 | 61.59 | 0.47% | 838 |
| Jul 22, 2025 | 62.01 | 62.33 | 61.89 | 62.33 | 61.30 | 0.78% | 688 |
| Jul 21, 2025 | 61.75 | 61.85 | 61.75 | 61.85 | 60.83 | 0.16% | 854 |
| Jul 17, 2025 | 61.75 | 61.75 | 61.75 | 61.75 | 60.73 | -0.66% | 522 |
| Jul 16, 2025 | 62.20 | 62.20 | 62.16 | 62.16 | 61.14 | -1.43% | 839 |
| Jul 14, 2025 | 63.06 | 63.06 | 63.06 | 63.06 | 62.02 | 0.85% | 723 |
| Jul 11, 2025 | 62.43 | 63.42 | 62.43 | 62.53 | 61.50 | -0.32% | 1,362 |
| Jul 10, 2025 | 62.73 | 62.73 | 62.73 | 62.73 | 61.70 | 1.37% | 795 |