TotalEnergies SE (TTE)
NYSE:TTE
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
87.89
89.97
87.27
89.45
89.45
-2.10%
3,633,095
1.90
Apr 07, 2026
91.75
92.53
90.77
91.37
91.37
-0.95%
2,421,228
1.28
Apr 06, 2026
91.61
92.29
90.70
92.25
92.25
-0.15%
1,149,030
0.60
Apr 03, 2026
92.13
92.49
91.22
92.39
92.39
0.00%
0
0.00
Apr 02, 2026
92.13
92.49
91.22
92.39
92.39
+2.91%
2,823,923
1.48
Apr 01, 2026
91.04
91.54
88.80
89.78
89.78
-1.32%
2,777,748
1.48
Mar 31, 2026
92.61
93.29
90.03
90.98
90.98
+0.45%
2,956,529
1.62
Mar 30, 2026
91.80
92.95
90.91
91.55
90.57
+1.87%
1,892,488
1.05
Mar 27, 2026
90.00
90.96
89.56
89.87
88.91
-0.09%
1,424,283
0.79
Mar 26, 2026
89.44
91.35
89.29
89.95
88.99
+0.77%
1,777,760
1.00
Mar 25, 2026
88.99
89.76
88.60
89.26
88.31
+0.53%
2,266,295
1.30
Mar 24, 2026
88.64
89.71
88.04
88.79
87.84
-0.39%
2,838,288
1.67
Mar 23, 2026
86.44
89.41
86.06
89.14
88.19
+0.44%
2,878,889
1.73
Mar 20, 2026
89.29
89.62
88.14
88.75
87.80
-1.45%
2,946,614
1.81
Mar 19, 2026
89.54
91.38
88.97
90.06
89.10
+3.64%
4,134,208
2.62
Mar 18, 2026
87.31
87.42
86.72
86.90
85.97
+1.00%
2,410,028
1.53
Mar 17, 2026
85.17
86.10
85.06
86.04
85.12
+3.84%
2,011,635
1.29
Mar 16, 2026
82.97
83.70
82.71
82.86
81.97
+0.13%
2,115,569
1.37
Mar 13, 2026
82.29
83.14
82.12
82.75
81.86
+1.63%
2,147,002
1.40
Mar 12, 2026
80.73
81.87
80.30
81.42
80.55
+0.13%
3,243,003
2.16
Mar 11, 2026
79.98
81.48
79.92
81.31
80.44
+1.54%
2,344,586
1.59
Mar 10, 2026
79.75
80.70
79.58
80.08
79.22
-0.26%
4,139,607
2.90
Mar 09, 2026
79.00
80.55
78.86
80.29
79.43
+1.93%
3,167,303
2.28
Mar 06, 2026
78.02
79.44
77.48
78.77
77.93
+2.26%
2,735,349
2.01
Mar 05, 2026
77.64
78.02
76.56
77.03
76.21
+0.14%
2,503,669
1.88
Mar 04, 2026
78.68
78.88
76.82
76.92
76.10
-1.81%
3,826,472
3.02
Mar 03, 2026
79.61
79.92
78.25
78.34
77.50
-3.37%
2,535,683
2.07
Mar 02, 2026
82.15
82.21
80.09
81.07
80.20
+0.91%
2,428,732
2.04
Feb 27, 2026
80.04
80.36
79.39
80.34
79.48
+1.79%
1,234,873
1.05
Feb 26, 2026
78.64
79.93
78.59
78.93
78.09
-0.70%
930,713
0.80
Feb 25, 2026
79.68
79.90
79.00
79.49
78.64
+0.48%
1,126,209
0.99
Feb 24, 2026
78.65
79.11
78.29
79.11
78.26
+1.64%
2,061,590
1.86
Feb 23, 2026
78.00
78.63
77.68
77.83
77.00
-0.06%
647,871
0.59
Feb 20, 2026
77.39
77.90
77.00
77.88
77.05
+0.06%
781,453
0.72
Feb 19, 2026
77.85
78.32
77.69
77.83
77.00
+0.62%
1,613,018
1.51
Feb 18, 2026
77.56
77.68
77.10
77.35
76.52
+1.08%
1,082,886
1.03
Feb 17, 2026
76.49
76.94
75.66
76.52
75.70
-0.35%
1,065,187
1.03
Feb 16, 2026
76.07
76.95
75.79
76.79
75.97
0.00%
0
0.00
Feb 13, 2026
76.07
76.95
75.79
76.79
75.97
+0.88%
1,565,429
1.55
Feb 12, 2026
76.46
76.96
75.78
76.12
75.31
-2.06%
2,142,453
2.20
Feb 11, 2026
75.73
77.77
75.59
77.72
76.89
+4.14%
2,253,552
2.40
Feb 10, 2026
74.85
75.03
74.21
74.63
73.83
-0.11%
1,467,609
1.61
Feb 09, 2026
74.26
74.91
74.15
74.71
73.91
+1.19%
1,473,451
1.65
Feb 06, 2026
73.42
74.45
73.40
73.83
73.04
+0.79%
1,304,969
1.50
Feb 05, 2026
72.99
73.79
72.84
73.25
72.47
-2.15%
2,286,568
2.74
Feb 04, 2026
74.24
75.45
73.68
74.86
74.06
+0.59%
2,501,356
3.15
Feb 03, 2026
71.84
74.42
71.78
74.42
73.62
+3.53%
2,281,101
3.01
Feb 02, 2026
71.53
72.04
71.19
71.88
71.11
-0.72%
1,414,272
1.92
Jan 30, 2026
72.73
73.01
71.77
72.40
71.63
-0.32%
1,244,465
1.74
Jan 29, 2026
73.69
73.75
72.30
72.63
71.85
+1.55%
1,378,601
1.99
Rows: