The closing price for TotalEnergies SE ADR (TTE) in June 2025 was $56.17, on June 30, 2025. It was up 3.4% for the month. The latest price is $88.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2025 | $56.01 | $56.23 | $55.85 | $56.17 | 1,235,900 |
June 27 2025 | $56.39 | $56.39 | $55.97 | $56.27 | 1,549,000 |
June 26 2025 | $56.01 | $56.36 | $55.85 | $56.33 | 1,215,400 |
June 25 2025 | $55.47 | $56.16 | $55.37 | $55.85 | 1,839,400 |
June 24 2025 | $55.52 | $56.09 | $55.26 | $55.26 | 2,095,600 |
June 23 2025 | $57.43 | $57.55 | $55.99 | $56.07 | 1,873,500 |
June 20 2025 | $57.56 | $57.82 | $57.17 | $57.27 | 2,796,700 |
June 18 2025 | $56.04 | $56.20 | $55.48 | $55.87 | 1,339,300 |
June 17 2025 | $57.39 | $57.85 | $57.26 | $57.59 | 2,838,000 |
June 16 2025 | $57.29 | $57.49 | $56.35 | $56.35 | 2,748,900 |
June 13 2025 | $57.51 | $57.58 | $56.54 | $57.17 | 4,207,900 |
June 12 2025 | $56.80 | $57.10 | $56.63 | $56.80 | 1,734,300 |
June 11 2025 | $55.42 | $56.07 | $55.17 | $55.94 | 1,440,400 |
June 10 2025 | $54.57 | $55.07 | $54.51 | $54.85 | 2,508,800 |
June 09 2025 | $53.53 | $54.08 | $53.28 | $53.72 | 2,232,300 |
June 06 2025 | $53.23 | $53.73 | $53.20 | $53.43 | 2,610,100 |
June 05 2025 | $53.81 | $53.81 | $53.26 | $53.36 | 2,036,600 |
June 04 2025 | $54.18 | $54.38 | $53.07 | $53.18 | 1,870,300 |
June 03 2025 | $53.96 | $54.41 | $53.74 | $54.10 | 1,769,400 |
June 02 2025 | $54.34 | $54.51 | $53.83 | $54.50 | 1,535,500 |
Daily pricing data for TotalEnergies SE ADR dates back to 10/25/1991, and may be incomplete.