TotalEnergies SE (BCBA:TTE)
Argentina
· Delayed Price · Currency is ARS 45,720
+740 (1.65%)
At close: Apr 28, 2026
TotalEnergies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 45,800.00 | 46,360.00 | 45,660.00 | 45,720.00 | 45,720.00 | 1.65% | 559 |
| Apr 27, 2026 | 45,220.00 | 45,440.00 | 44,980.00 | 44,980.00 | 44,980.00 | 0.45% | 161 |
| Apr 24, 2026 | 44,800.00 | 44,840.00 | 44,380.00 | 44,780.00 | 44,780.00 | 0.45% | 83 |
| Apr 23, 2026 | 44,040.00 | 44,580.00 | 44,040.00 | 44,580.00 | 44,580.00 | 1.55% | 120 |
| Apr 22, 2026 | 43,720.00 | 43,980.00 | 43,400.00 | 43,900.00 | 43,900.00 | 1.62% | 528 |
| Apr 21, 2026 | 42,840.00 | 43,360.00 | 42,840.00 | 43,200.00 | 43,200.00 | 1.12% | 290 |
| Apr 20, 2026 | 42,680.00 | 42,900.00 | 42,440.00 | 42,720.00 | 42,720.00 | 0.90% | 97 |
| Apr 17, 2026 | 42,040.00 | 42,500.00 | 41,260.00 | 42,340.00 | 42,340.00 | -3.42% | 1,006 |
| Apr 16, 2026 | 43,960.00 | 44,120.00 | 43,600.00 | 43,840.00 | 43,840.00 | 3.20% | 217 |
| Apr 15, 2026 | 44,840.00 | 44,840.00 | 42,260.00 | 42,480.00 | 42,480.00 | -4.67% | 300 |
| Apr 14, 2026 | 44,740.00 | 44,940.00 | 44,160.00 | 44,560.00 | 44,560.00 | -2.41% | 157 |
| Apr 13, 2026 | 45,980.00 | 45,980.00 | 45,040.00 | 45,660.00 | 45,660.00 | 0.22% | 126 |
| Apr 10, 2026 | 44,720.00 | 45,700.00 | 44,640.00 | 45,560.00 | 45,560.00 | 2.47% | 203 |
| Apr 9, 2026 | 45,500.00 | 45,580.00 | 44,360.00 | 44,460.00 | 44,460.00 | 0.82% | 165 |
| Apr 8, 2026 | 42,920.00 | 44,380.00 | 42,920.00 | 44,100.00 | 44,100.00 | -2.30% | 1,998 |
| Apr 7, 2026 | 45,540.00 | 45,880.00 | 45,040.00 | 45,140.00 | 45,140.00 | -0.88% | 324 |
| Apr 6, 2026 | 45,520.00 | 45,600.00 | 44,740.00 | 45,540.00 | 45,540.00 | 2.06% | 377 |
| Apr 1, 2026 | 44,860.00 | 44,960.00 | 43,840.00 | 44,620.00 | 44,620.00 | -0.40% | 2,943 |
| Mar 31, 2026 | 46,200.00 | 46,200.00 | 44,340.00 | 44,800.00 | 44,348.68 | -1.02% | 2,395 |
| Mar 30, 2026 | 45,520.00 | 45,820.00 | 45,020.00 | 45,260.00 | 44,804.05 | 2.68% | 1,166 |
| Mar 27, 2026 | 43,720.00 | 44,580.00 | 43,580.00 | 44,080.00 | 43,635.93 | 1.66% | 2,514 |
| Mar 26, 2026 | 43,200.00 | 43,980.00 | 43,000.00 | 43,360.00 | 42,923.19 | 0.09% | 255 |
| Mar 25, 2026 | 43,320.00 | 43,520.00 | 43,020.00 | 43,320.00 | 42,883.59 | - | 371 |
| Mar 23, 2026 | 42,580.00 | 43,600.00 | 42,340.00 | 43,320.00 | 42,883.59 | -0.46% | 363 |
| Mar 20, 2026 | 43,960.00 | 44,000.00 | 43,240.00 | 43,520.00 | 43,081.58 | -1.18% | 349 |
| Mar 19, 2026 | 43,900.00 | 44,760.00 | 43,800.00 | 44,040.00 | 43,596.34 | 3.19% | 1,197 |
| Mar 18, 2026 | 42,900.00 | 42,980.00 | 42,500.00 | 42,680.00 | 42,250.04 | 1.33% | 293 |
| Mar 17, 2026 | 41,680.00 | 42,340.00 | 41,660.00 | 42,120.00 | 41,695.68 | 3.64% | 150 |
| Mar 16, 2026 | 40,800.00 | 40,900.00 | 40,460.00 | 40,640.00 | 40,230.59 | 0.25% | 122 |
| Mar 13, 2026 | 39,900.00 | 40,660.00 | 39,900.00 | 40,540.00 | 40,131.60 | 2.43% | 303 |
| Mar 12, 2026 | 39,360.00 | 39,700.00 | 39,260.00 | 39,580.00 | 39,181.27 | 0.20% | 604 |
| Mar 11, 2026 | 39,260.00 | 39,540.00 | 39,160.00 | 39,500.00 | 39,102.07 | 0.97% | 116 |
| Mar 10, 2026 | 39,060.00 | 39,320.00 | 38,860.00 | 39,120.00 | 38,725.90 | - | 242 |
| Mar 9, 2026 | 39,000.00 | 39,520.00 | 38,980.00 | 39,120.00 | 38,725.90 | -0.15% | 1,811 |
| Mar 6, 2026 | 38,460.00 | 39,180.00 | 38,380.00 | 39,180.00 | 38,785.30 | 3.38% | 615 |
| Mar 5, 2026 | 38,440.00 | 38,440.00 | 37,660.00 | 37,900.00 | 37,518.19 | 0.64% | 843 |
| Mar 4, 2026 | 38,700.00 | 38,740.00 | 37,660.00 | 37,660.00 | 37,280.61 | -2.99% | 243 |
| Mar 3, 2026 | 38,840.00 | 39,300.00 | 38,520.00 | 38,820.00 | 38,428.92 | -1.72% | 355 |
| Mar 2, 2026 | 40,120.00 | 40,540.00 | 39,080.00 | 39,500.00 | 39,102.07 | 1.18% | 1,944 |
| Feb 27, 2026 | 39,720.00 | 39,720.00 | 39,000.00 | 39,040.00 | 38,646.71 | -0.15% | 534 |
| Feb 26, 2026 | 38,980.00 | 39,440.00 | 38,860.00 | 39,100.00 | 38,706.10 | 0.36% | 1,832 |
| Feb 25, 2026 | 38,620.00 | 39,040.00 | 38,360.00 | 38,960.00 | 38,567.51 | 2.42% | 55 |
| Feb 24, 2026 | 37,440.00 | 38,100.00 | 37,440.00 | 38,040.00 | 37,656.78 | 1.44% | 89 |
| Feb 23, 2026 | 37,960.00 | 37,960.00 | 37,360.00 | 37,500.00 | 37,122.22 | -0.21% | 42 |
| Feb 20, 2026 | 37,800.00 | 37,800.00 | 37,300.00 | 37,580.00 | 37,201.42 | 0.16% | 111 |
| Feb 19, 2026 | 37,620.00 | 37,720.00 | 37,520.00 | 37,520.00 | 37,142.02 | 0.37% | 49 |
| Feb 18, 2026 | 37,860.00 | 38,060.00 | 37,360.00 | 37,380.00 | 37,003.43 | -0.64% | 394 |
| Feb 13, 2026 | 37,320.00 | 37,740.00 | 37,320.00 | 37,620.00 | 37,241.01 | 1.07% | 197 |
| Feb 12, 2026 | 38,000.00 | 38,000.00 | 37,160.00 | 37,220.00 | 36,845.04 | -2.82% | 500 |
| Feb 11, 2026 | 37,920.00 | 38,300.00 | 37,040.00 | 38,300.00 | 37,914.16 | 3.85% | 319 |
| Feb 10, 2026 | 36,320.00 | 36,920.00 | 36,320.00 | 36,880.00 | 36,508.47 | -0.54% | 18 |
| Feb 9, 2026 | 37,440.00 | 37,440.00 | 36,640.00 | 37,080.00 | 36,706.45 | 1.37% | 159 |
| Feb 6, 2026 | 37,420.00 | 37,420.00 | 36,560.00 | 36,580.00 | 36,211.49 | -0.44% | 286 |
| Feb 5, 2026 | 36,880.00 | 37,060.00 | 36,420.00 | 36,740.00 | 36,369.88 | -1.50% | 443 |
| Feb 4, 2026 | 36,600.00 | 37,420.00 | 36,600.00 | 37,300.00 | 36,924.24 | 2.02% | 58 |
| Feb 3, 2026 | 36,260.00 | 36,620.00 | 35,540.00 | 36,560.00 | 36,191.69 | 2.01% | 205 |
| Feb 2, 2026 | 35,800.00 | 35,840.00 | 35,680.00 | 35,840.00 | 35,478.95 | -1.16% | 89 |
| Jan 30, 2026 | 36,900.00 | 36,900.00 | 35,940.00 | 36,260.00 | 35,894.71 | -0.33% | 232 |
| Jan 29, 2026 | 37,000.00 | 37,000.00 | 36,380.00 | 36,380.00 | 36,013.51 | 1.34% | 194 |
| Jan 28, 2026 | 36,200.00 | 36,280.00 | 35,900.00 | 35,900.00 | 35,538.34 | -0.22% | 3,012 |
| Jan 27, 2026 | 35,700.00 | 36,020.00 | 35,700.00 | 35,980.00 | 35,617.53 | 1.75% | 640 |
| Jan 26, 2026 | 35,460.00 | 35,480.00 | 35,260.00 | 35,360.00 | 35,003.78 | 1.67% | 185 |
| Jan 23, 2026 | 34,000.00 | 34,800.00 | 34,000.00 | 34,780.00 | 34,429.62 | 3.20% | 309 |
| Jan 22, 2026 | 33,800.00 | 33,920.00 | 33,620.00 | 33,700.00 | 33,360.50 | -1.40% | 530 |
| Jan 21, 2026 | 33,600.00 | 34,340.00 | 33,600.00 | 34,180.00 | 33,835.67 | 0.29% | 727 |
| Jan 20, 2026 | 33,480.00 | 34,260.00 | 33,480.00 | 34,080.00 | 33,736.68 | 2.22% | 263 |
| Jan 19, 2026 | 32,000.00 | 33,500.00 | 30,000.00 | 33,340.00 | 33,004.13 | -0.30% | 31 |
| Jan 16, 2026 | 32,100.00 | 33,460.00 | 32,100.00 | 33,440.00 | 33,103.12 | 0.30% | 488 |
| Jan 15, 2026 | 34,080.00 | 34,080.00 | 33,060.00 | 33,340.00 | 33,004.13 | -2.17% | 500 |
| Jan 14, 2026 | 33,760.00 | 34,100.00 | 33,760.00 | 34,080.00 | 33,736.68 | 1.25% | 144 |
| Jan 13, 2026 | 32,980.00 | 33,740.00 | 32,980.00 | 33,660.00 | 33,320.91 | 2.56% | 308 |
| Jan 12, 2026 | 32,860.00 | 32,940.00 | 32,520.00 | 32,820.00 | 32,489.37 | 0.55% | 382 |
| Jan 9, 2026 | 32,760.00 | 32,860.00 | 32,640.00 | 32,640.00 | 32,311.18 | 0.93% | 42 |
| Jan 8, 2026 | 31,860.00 | 32,340.00 | 31,800.00 | 32,340.00 | 32,014.20 | 0.94% | 289 |
| Jan 7, 2026 | 32,220.00 | 32,220.00 | 31,940.00 | 32,040.00 | 31,717.23 | -1.35% | 112 |
| Jan 6, 2026 | 33,560.00 | 33,560.00 | 32,420.00 | 32,480.00 | 32,152.79 | -4.13% | 178 |
| Jan 5, 2026 | 33,900.00 | 33,900.00 | 33,100.00 | 33,880.00 | 33,538.69 | -1.05% | 1,797 |
| Jan 2, 2026 | 33,660.00 | 34,240.00 | 33,500.00 | 34,240.00 | 33,895.06 | 1.60% | 412 |
| Dec 30, 2025 | 33,780.00 | 34,120.00 | 33,700.00 | 33,700.00 | 33,360.50 | 0.36% | 27 |
| Dec 29, 2025 | 33,700.00 | 33,800.00 | 33,540.00 | 33,580.00 | 32,920.26 | -4.76% | 404 |
| Dec 26, 2025 | 33,440.00 | 35,860.00 | 33,440.00 | 35,260.00 | 34,567.25 | 5.44% | 103 |
| Dec 24, 2025 | 33,540.00 | 33,540.00 | 33,440.00 | 33,440.00 | 32,783.01 | -0.77% | 2 |
| Dec 23, 2025 | 34,040.00 | 34,040.00 | 33,700.00 | 33,700.00 | 33,037.90 | -0.18% | 49 |
| Dec 22, 2025 | 33,920.00 | 33,980.00 | 33,680.00 | 33,760.00 | 33,096.72 | -0.18% | 67 |
| Dec 19, 2025 | 33,760.00 | 33,940.00 | 33,720.00 | 33,820.00 | 33,155.54 | 1.02% | 19 |
| Dec 18, 2025 | 33,880.00 | 33,880.00 | 33,340.00 | 33,480.00 | 32,822.22 | -0.42% | 66 |
| Dec 17, 2025 | 33,440.00 | 33,780.00 | 33,400.00 | 33,620.00 | 32,959.47 | 1.57% | 61 |
| Dec 16, 2025 | 33,060.00 | 33,200.00 | 32,880.00 | 33,100.00 | 32,449.69 | -0.96% | 291 |
| Dec 15, 2025 | 33,560.00 | 33,560.00 | 33,000.00 | 33,420.00 | 32,763.40 | 0.84% | 165 |
| Dec 12, 2025 | 33,000.00 | 33,140.00 | 32,900.00 | 33,140.00 | 32,488.90 | 0.91% | 126 |
| Dec 11, 2025 | 32,800.00 | 33,000.00 | 32,800.00 | 32,840.00 | 32,194.80 | 0.67% | 41 |
| Dec 10, 2025 | 33,100.00 | 33,100.00 | 32,600.00 | 32,620.00 | 31,979.12 | -1.15% | 111 |
| Dec 9, 2025 | 33,160.00 | 33,160.00 | 32,920.00 | 33,000.00 | 32,351.65 | 0.98% | 111 |
| Dec 5, 2025 | 32,900.00 | 33,180.00 | 32,660.00 | 32,680.00 | 32,037.94 | -2.97% | 69 |
| Dec 4, 2025 | 33,680.00 | 33,680.00 | 33,520.00 | 33,680.00 | 33,018.29 | 0.30% | 206 |
| Dec 3, 2025 | 33,600.00 | 33,720.00 | 33,520.00 | 33,580.00 | 32,920.26 | 0.72% | 63 |
| Dec 2, 2025 | 33,300.00 | 33,600.00 | 33,280.00 | 33,340.00 | 32,684.97 | 0.18% | 168 |
| Dec 1, 2025 | 33,380.00 | 33,380.00 | 33,200.00 | 33,280.00 | 32,626.15 | 0.12% | 90 |
| Nov 28, 2025 | 33,660.00 | 33,660.00 | 33,240.00 | 33,240.00 | 32,586.94 | -0.95% | 4 |
| Nov 26, 2025 | 33,660.00 | 33,720.00 | 33,560.00 | 33,560.00 | 32,900.65 | 1.27% | 20 |