- English (USA)
- English (India)
- English (Canada)
- English (Australia)
- English (South Africa)
- English (Philippines)
- English (Nigeria)
- Deutsch
- Español (España)
- Español (México)
- Français
- Italiano
- Nederlands
- Português (Portugal)
- Polski
- Português (Brasil)
- Русский
- Türkçe
- العربية
- Ελληνικά
- Svenska
- Suomi
- עברית
- 日本語
- 한국어
- 简体中文
- 繁體中文
- Bahasa Indonesia
- Bahasa Melayu
- ไทย
- Tiếng Việt
- हिंदी
TotalEnergies SE ADR (TTE)
56.85
-1.60(-2.74%)
Closed·
After Hours
57.99+1.14(+2.01%)
·
Fair Value
An estimate of a stock's true price based on valuation models like discounted cash flow, peer valuation multiples, and dividend discount models.
Day's Range
56.52
58.14
52 wk Range
52.78
74.43
TotalEnergies SE ADR (TTE) Historical Data
Assess TTE UK share price history today. View the open price, closing price, historical highs, lows, changes and % change of the TotalEnergies SE ADR stock price for the selected range of dates. The historical TTE share price (UK) data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.
Investors who are logged into their free investing.com account can also benefit from exporting their chosen filtered TTE share price history data.
Investors who are logged into their free investing.com account can also benefit from exporting their chosen filtered TTE share price history data.
Time Frame
Daily
31/03/2025 - 30/04/2025
| 56.85 | 58.08 | 58.09 | 56.54 | 2.51M | -2.74% | |
| 58.45 | 59.58 | 59.93 | 58.01 | 2.13M | -2.71% | |
| 60.08 | 59.94 | 60.41 | 59.87 | 1.81M | +0.22% | |
| 59.95 | 59.63 | 60.24 | 59.50 | 1.31M | +1.13% | |
| 59.28 | 59.41 | 59.44 | 58.95 | 945.74K | +0.99% | |
| 58.70 | 59.82 | 59.99 | 58.50 | 1.36M | -1.16% | |
| 59.39 | 59.45 | 59.85 | 59.16 | 1.34M | +2.59% | |
| 57.89 | 58.00 | 58.28 | 57.23 | 1.31M | -0.98% | |
| 58.46 | 58.31 | 59.23 | 58.28 | 1.31M | +1.09% | |
| 57.83 | 58.31 | 58.65 | 57.71 | 1.56M | +2.05% | |
| 56.67 | 57.11 | 57.57 | 56.64 | 1.17M | -0.14% | |
| 56.75 | 56.95 | 57.15 | 56.45 | 1.27M | +0.92% | |
| 56.23 | 55.46 | 56.52 | 54.94 | 2.20M | +2.76% | |
| 54.72 | 56.29 | 56.29 | 54.10 | 2.81M | -3.65% | |
| 56.79 | 53.50 | 57.36 | 52.78 | 3.22M | +6.41% | |
| 53.37 | 56.06 | 56.17 | 52.85 | 3.22M | -3.82% | |
| 55.49 | 55.00 | 57.75 | 54.52 | 3.29M | -3.83% | |
| 57.70 | 59.98 | 60.33 | 57.49 | 2.94M | -7.07% | |
| 62.09 | 62.79 | 63.16 | 61.84 | 2.37M | -3.59% | |
| 64.40 | 64.16 | 64.54 | 63.89 | 935.81K | -0.14% | |
| 64.49 | 64.16 | 64.56 | 63.78 | 2.28M | -0.31% | |
| 64.69 | 63.80 | 65.09 | 63.77 | 2.03M | +0.84% |
Highest:
65.09
Change %:
-11.38
Average:
58.65
Difference:
12.31
Lowest:
52.78
Install Our App
Risk Disclosure: Trading in financial instruments and/or cryptocurrencies involves high risks including the risk of losing some, or all, of your investment amount, and may not be suitable for all investors. Prices of cryptocurrencies are extremely volatile and may be affected by external factors such as financial, regulatory or political events. Trading on margin increases the financial risks.
Before deciding to trade in financial instrument or cryptocurrencies you should be fully informed of the risks and costs associated with trading the financial markets, carefully consider your investment objectives, level of experience, and risk appetite, and seek professional advice where needed.
Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. The data and prices on the website are not necessarily provided by any market or exchange, but may be provided by market makers, and so prices may not be accurate and may differ from the actual price at any given market, meaning prices are indicative and not appropriate for trading purposes. Fusion Media and any provider of the data contained in this website will not accept liability for any loss or damage as a result of your trading, or your reliance on the information contained within this website.
It is prohibited to use, store, reproduce, display, modify, transmit or distribute the data contained in this website without the explicit prior written permission of Fusion Media and/or the data provider. All intellectual property rights are reserved by the providers and/or the exchange providing the data contained in this website.
Fusion Media may be compensated by the advertisers that appear on the website, based on your interaction with the advertisements or advertisers.
Before deciding to trade in financial instrument or cryptocurrencies you should be fully informed of the risks and costs associated with trading the financial markets, carefully consider your investment objectives, level of experience, and risk appetite, and seek professional advice where needed.
Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. The data and prices on the website are not necessarily provided by any market or exchange, but may be provided by market makers, and so prices may not be accurate and may differ from the actual price at any given market, meaning prices are indicative and not appropriate for trading purposes. Fusion Media and any provider of the data contained in this website will not accept liability for any loss or damage as a result of your trading, or your reliance on the information contained within this website.
It is prohibited to use, store, reproduce, display, modify, transmit or distribute the data contained in this website without the explicit prior written permission of Fusion Media and/or the data provider. All intellectual property rights are reserved by the providers and/or the exchange providing the data contained in this website.
Fusion Media may be compensated by the advertisers that appear on the website, based on your interaction with the advertisements or advertisers.
© 2007-2025 - Fusion Media Limited. All Rights Reserved.