TotalEnergies SE (BCBA:TTE)
Argentina
· Delayed Price · Currency is ARS 39,180
+1,280 (3.38%)
At close: Mar 6, 2026
TotalEnergies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 38,460.00 | 39,180.00 | 38,380.00 | 39,180.00 | 39,180.00 | 3.38% | 615 |
| Mar 5, 2026 | 38,440.00 | 38,440.00 | 37,660.00 | 37,900.00 | 37,900.00 | 0.64% | 843 |
| Mar 4, 2026 | 38,700.00 | 38,740.00 | 37,660.00 | 37,660.00 | 37,660.00 | -2.99% | 243 |
| Mar 3, 2026 | 38,840.00 | 39,300.00 | 38,520.00 | 38,820.00 | 38,820.00 | -1.72% | 355 |
| Mar 2, 2026 | 40,120.00 | 40,540.00 | 39,080.00 | 39,500.00 | 39,500.00 | 1.18% | 1,944 |
| Feb 27, 2026 | 39,720.00 | 39,720.00 | 39,000.00 | 39,040.00 | 39,040.00 | -0.15% | 534 |
| Feb 26, 2026 | 38,980.00 | 39,440.00 | 38,860.00 | 39,100.00 | 39,100.00 | 0.36% | 1,832 |
| Feb 25, 2026 | 38,620.00 | 39,040.00 | 38,360.00 | 38,960.00 | 38,960.00 | 2.42% | 55 |
| Feb 24, 2026 | 37,440.00 | 38,100.00 | 37,440.00 | 38,040.00 | 38,040.00 | 1.44% | 89 |
| Feb 23, 2026 | 37,960.00 | 37,960.00 | 37,360.00 | 37,500.00 | 37,500.00 | -0.21% | 42 |
| Feb 20, 2026 | 37,800.00 | 37,800.00 | 37,300.00 | 37,580.00 | 37,580.00 | 0.16% | 111 |
| Feb 19, 2026 | 37,620.00 | 37,720.00 | 37,520.00 | 37,520.00 | 37,520.00 | 0.37% | 49 |
| Feb 18, 2026 | 37,860.00 | 38,060.00 | 37,360.00 | 37,380.00 | 37,380.00 | -0.64% | 394 |
| Feb 13, 2026 | 37,320.00 | 37,740.00 | 37,320.00 | 37,620.00 | 37,620.00 | 1.07% | 197 |
| Feb 12, 2026 | 38,000.00 | 38,000.00 | 37,160.00 | 37,220.00 | 37,220.00 | -2.82% | 500 |
| Feb 11, 2026 | 37,920.00 | 38,300.00 | 37,040.00 | 38,300.00 | 38,300.00 | 3.85% | 319 |
| Feb 10, 2026 | 36,320.00 | 36,920.00 | 36,320.00 | 36,880.00 | 36,880.00 | -0.54% | 18 |
| Feb 9, 2026 | 37,440.00 | 37,440.00 | 36,640.00 | 37,080.00 | 37,080.00 | 1.37% | 159 |
| Feb 6, 2026 | 37,420.00 | 37,420.00 | 36,560.00 | 36,580.00 | 36,580.00 | -0.44% | 286 |
| Feb 5, 2026 | 36,880.00 | 37,060.00 | 36,420.00 | 36,740.00 | 36,740.00 | -1.50% | 443 |
| Feb 4, 2026 | 36,600.00 | 37,420.00 | 36,600.00 | 37,300.00 | 37,300.00 | 2.02% | 58 |
| Feb 3, 2026 | 36,260.00 | 36,620.00 | 35,540.00 | 36,560.00 | 36,560.00 | 2.01% | 205 |
| Feb 2, 2026 | 35,800.00 | 35,840.00 | 35,680.00 | 35,840.00 | 35,840.00 | -1.16% | 89 |
| Jan 30, 2026 | 36,900.00 | 36,900.00 | 35,940.00 | 36,260.00 | 36,260.00 | -0.33% | 232 |
| Jan 29, 2026 | 37,000.00 | 37,000.00 | 36,380.00 | 36,380.00 | 36,380.00 | 1.34% | 194 |
| Jan 28, 2026 | 36,200.00 | 36,280.00 | 35,900.00 | 35,900.00 | 35,900.00 | -0.22% | 3,012 |
| Jan 27, 2026 | 35,700.00 | 36,020.00 | 35,700.00 | 35,980.00 | 35,980.00 | 1.75% | 640 |
| Jan 26, 2026 | 35,460.00 | 35,480.00 | 35,260.00 | 35,360.00 | 35,360.00 | 1.67% | 185 |
| Jan 23, 2026 | 34,000.00 | 34,800.00 | 34,000.00 | 34,780.00 | 34,780.00 | 3.20% | 309 |
| Jan 22, 2026 | 33,800.00 | 33,920.00 | 33,620.00 | 33,700.00 | 33,700.00 | -1.40% | 530 |
| Jan 21, 2026 | 33,600.00 | 34,340.00 | 33,600.00 | 34,180.00 | 34,180.00 | 0.29% | 727 |
| Jan 20, 2026 | 33,480.00 | 34,260.00 | 33,480.00 | 34,080.00 | 34,080.00 | 2.22% | 263 |
| Jan 19, 2026 | 32,000.00 | 33,500.00 | 30,000.00 | 33,340.00 | 33,340.00 | -0.30% | 31 |
| Jan 16, 2026 | 32,100.00 | 33,460.00 | 32,100.00 | 33,440.00 | 33,440.00 | 0.30% | 488 |
| Jan 15, 2026 | 34,080.00 | 34,080.00 | 33,060.00 | 33,340.00 | 33,340.00 | -2.17% | 500 |
| Jan 14, 2026 | 33,760.00 | 34,100.00 | 33,760.00 | 34,080.00 | 34,080.00 | 1.25% | 144 |
| Jan 13, 2026 | 32,980.00 | 33,740.00 | 32,980.00 | 33,660.00 | 33,660.00 | 2.56% | 308 |
| Jan 12, 2026 | 32,860.00 | 32,940.00 | 32,520.00 | 32,820.00 | 32,820.00 | 0.55% | 382 |
| Jan 9, 2026 | 32,760.00 | 32,860.00 | 32,640.00 | 32,640.00 | 32,640.00 | 0.93% | 42 |
| Jan 8, 2026 | 31,860.00 | 32,340.00 | 31,800.00 | 32,340.00 | 32,340.00 | 0.94% | 289 |
| Jan 7, 2026 | 32,220.00 | 32,220.00 | 31,940.00 | 32,040.00 | 32,040.00 | -1.35% | 112 |
| Jan 6, 2026 | 33,560.00 | 33,560.00 | 32,420.00 | 32,480.00 | 32,480.00 | -4.13% | 178 |
| Jan 5, 2026 | 33,900.00 | 33,900.00 | 33,100.00 | 33,880.00 | 33,880.00 | -1.05% | 1,797 |
| Jan 2, 2026 | 33,660.00 | 34,240.00 | 33,500.00 | 34,240.00 | 34,240.00 | 1.60% | 412 |
| Dec 30, 2025 | 33,780.00 | 34,120.00 | 33,700.00 | 33,700.00 | 33,700.00 | 0.36% | 27 |
| Dec 29, 2025 | 33,700.00 | 33,800.00 | 33,540.00 | 33,580.00 | 33,255.27 | -4.76% | 404 |
| Dec 26, 2025 | 33,440.00 | 35,860.00 | 33,440.00 | 35,260.00 | 34,919.03 | 5.44% | 103 |
| Dec 24, 2025 | 33,540.00 | 33,540.00 | 33,440.00 | 33,440.00 | 33,116.63 | -0.77% | 2 |
| Dec 23, 2025 | 34,040.00 | 34,040.00 | 33,700.00 | 33,700.00 | 33,374.11 | -0.18% | 49 |
| Dec 22, 2025 | 33,920.00 | 33,980.00 | 33,680.00 | 33,760.00 | 33,433.53 | -0.18% | 67 |
| Dec 19, 2025 | 33,760.00 | 33,940.00 | 33,720.00 | 33,820.00 | 33,492.95 | 1.02% | 19 |
| Dec 18, 2025 | 33,880.00 | 33,880.00 | 33,340.00 | 33,480.00 | 33,156.24 | -0.42% | 66 |
| Dec 17, 2025 | 33,440.00 | 33,780.00 | 33,400.00 | 33,620.00 | 33,294.89 | 1.57% | 61 |
| Dec 16, 2025 | 33,060.00 | 33,200.00 | 32,880.00 | 33,100.00 | 32,779.91 | -0.96% | 291 |
| Dec 15, 2025 | 33,560.00 | 33,560.00 | 33,000.00 | 33,420.00 | 33,096.82 | 0.84% | 165 |
| Dec 12, 2025 | 33,000.00 | 33,140.00 | 32,900.00 | 33,140.00 | 32,819.53 | 0.91% | 126 |
| Dec 11, 2025 | 32,800.00 | 33,000.00 | 32,800.00 | 32,840.00 | 32,522.43 | 0.67% | 41 |
| Dec 10, 2025 | 33,100.00 | 33,100.00 | 32,600.00 | 32,620.00 | 32,304.56 | -1.15% | 111 |
| Dec 9, 2025 | 33,160.00 | 33,160.00 | 32,920.00 | 33,000.00 | 32,680.88 | 0.98% | 111 |
| Dec 5, 2025 | 32,900.00 | 33,180.00 | 32,660.00 | 32,680.00 | 32,363.98 | -2.97% | 69 |
| Dec 4, 2025 | 33,680.00 | 33,680.00 | 33,520.00 | 33,680.00 | 33,354.31 | 0.30% | 206 |
| Dec 3, 2025 | 33,600.00 | 33,720.00 | 33,520.00 | 33,580.00 | 33,255.27 | 0.72% | 63 |
| Dec 2, 2025 | 33,300.00 | 33,600.00 | 33,280.00 | 33,340.00 | 33,017.59 | 0.18% | 168 |
| Dec 1, 2025 | 33,380.00 | 33,380.00 | 33,200.00 | 33,280.00 | 32,958.17 | 0.12% | 90 |
| Nov 28, 2025 | 33,660.00 | 33,660.00 | 33,240.00 | 33,240.00 | 32,918.56 | -0.95% | 4 |
| Nov 26, 2025 | 33,660.00 | 33,720.00 | 33,560.00 | 33,560.00 | 33,235.47 | 1.27% | 20 |
| Nov 25, 2025 | 32,740.00 | 33,180.00 | 32,720.00 | 33,140.00 | 32,819.53 | 2.35% | 148 |
| Nov 21, 2025 | 32,400.00 | 32,500.00 | 32,380.00 | 32,380.00 | 32,066.88 | 2.60% | 63 |
| Nov 20, 2025 | 31,540.00 | 32,000.00 | 31,540.00 | 31,560.00 | 31,254.81 | 0.90% | 226 |
| Nov 19, 2025 | 31,260.00 | 31,500.00 | 31,040.00 | 31,280.00 | 30,977.51 | -1.45% | 121 |
| Nov 18, 2025 | 31,640.00 | 31,960.00 | 31,520.00 | 31,740.00 | 31,433.07 | -1.18% | 314 |
| Nov 17, 2025 | 32,520.00 | 32,640.00 | 32,120.00 | 32,120.00 | 31,809.39 | -0.74% | 292 |
| Nov 14, 2025 | 32,240.00 | 32,480.00 | 32,100.00 | 32,360.00 | 32,047.07 | 0.94% | 142 |
| Nov 13, 2025 | 31,960.00 | 32,380.00 | 31,900.00 | 32,060.00 | 31,749.97 | 2.04% | 526 |
| Nov 12, 2025 | 31,820.00 | 31,820.00 | 31,380.00 | 31,420.00 | 31,116.16 | -0.70% | 26 |
| Nov 11, 2025 | 31,440.00 | 31,660.00 | 31,440.00 | 31,640.00 | 31,334.03 | 1.67% | 38 |
| Nov 10, 2025 | 30,480.00 | 31,120.00 | 30,340.00 | 31,120.00 | 30,819.06 | 1.30% | 188 |
| Nov 7, 2025 | 30,800.00 | 30,920.00 | 30,720.00 | 30,720.00 | 30,422.93 | 0.07% | 106 |
| Nov 6, 2025 | 30,520.00 | 30,840.00 | 30,520.00 | 30,700.00 | 30,403.12 | 0.52% | 80 |
| Nov 5, 2025 | 31,060.00 | 31,060.00 | 30,540.00 | 30,540.00 | 30,244.67 | -1.23% | 346 |
| Nov 4, 2025 | 30,900.00 | 31,040.00 | 30,800.00 | 30,920.00 | 30,621.00 | -1.59% | 51 |
| Nov 3, 2025 | 31,140.00 | 31,420.00 | 30,780.00 | 31,420.00 | 31,116.16 | 0.19% | 36 |
| Oct 31, 2025 | 31,020.00 | 31,360.00 | 30,900.00 | 31,360.00 | 31,056.74 | 1.88% | 4,029 |
| Oct 30, 2025 | 30,200.00 | 30,800.00 | 30,200.00 | 30,780.00 | 30,482.35 | -0.52% | 64 |
| Oct 29, 2025 | 30,920.00 | 31,340.00 | 30,880.00 | 30,940.00 | 30,640.80 | 0.52% | 785 |
| Oct 28, 2025 | 30,540.00 | 31,100.00 | 30,540.00 | 30,780.00 | 30,482.35 | 1.25% | 205 |
| Oct 27, 2025 | 30,000.00 | 35,000.00 | 28,040.00 | 30,400.00 | 30,106.02 | -6.58% | 235 |
| Oct 24, 2025 | 32,260.00 | 32,540.00 | 32,260.00 | 32,540.00 | 32,225.33 | 0.56% | 36 |
| Oct 23, 2025 | 33,240.00 | 33,380.00 | 32,320.00 | 32,360.00 | 32,047.07 | -3.52% | 444 |
| Oct 22, 2025 | 33,120.00 | 33,540.00 | 32,760.00 | 33,540.00 | 33,215.66 | 2.51% | 1,383 |
| Oct 21, 2025 | 31,580.00 | 32,800.00 | 31,580.00 | 32,720.00 | 32,403.59 | 2.70% | 231 |
| Oct 20, 2025 | 31,480.00 | 32,000.00 | 31,460.00 | 31,860.00 | 31,551.91 | 0.95% | 475 |
| Oct 17, 2025 | 30,620.00 | 31,720.00 | 30,360.00 | 31,560.00 | 31,254.81 | 5.13% | 821 |
| Oct 16, 2025 | 29,560.00 | 30,040.00 | 29,560.00 | 30,020.00 | 29,729.70 | 1.83% | 577 |
| Oct 15, 2025 | 29,740.00 | 29,740.00 | 28,920.00 | 29,480.00 | 29,194.92 | 3.00% | 585 |
| Oct 14, 2025 | 27,760.00 | 28,920.00 | 27,760.00 | 28,620.00 | 28,343.24 | 3.47% | 3,039 |
| Oct 13, 2025 | 27,360.00 | 27,660.00 | 27,280.00 | 27,660.00 | 27,392.52 | -2.61% | 468 |
| Oct 9, 2025 | 31,100.00 | 31,100.00 | 28,380.00 | 28,400.00 | 28,125.37 | -7.25% | 5,080 |
| Oct 8, 2025 | 30,680.00 | 30,880.00 | 30,600.00 | 30,620.00 | 30,323.90 | -1.10% | 127 |
| Oct 7, 2025 | 30,100.00 | 30,960.00 | 30,020.00 | 30,960.00 | 30,660.61 | 2.04% | 106 |