TotalEnergies SE (TTE)
NYSE: TTE · Real-Time Price · USD
78.77
+1.74 (2.26%)
At close: Mar 6, 2026, 4:00 PM EST
79.12
+0.35 (0.44%)
After-hours: Mar 6, 2026, 7:54 PM EST
TotalEnergies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 78.02 | 79.44 | 77.48 | 78.77 | 78.77 | 2.26% | 2,734,408 |
| Mar 5, 2026 | 77.64 | 78.02 | 76.56 | 77.03 | 77.03 | 0.14% | 2,503,628 |
| Mar 4, 2026 | 78.68 | 78.88 | 76.82 | 76.92 | 76.92 | -1.81% | 3,681,683 |
| Mar 3, 2026 | 79.61 | 79.92 | 78.25 | 78.34 | 78.34 | -3.37% | 2,535,198 |
| Mar 2, 2026 | 82.15 | 82.21 | 80.09 | 81.07 | 81.07 | 0.91% | 2,425,298 |
| Feb 27, 2026 | 80.04 | 80.36 | 79.39 | 80.34 | 80.34 | 1.79% | 1,234,378 |
| Feb 26, 2026 | 78.64 | 79.93 | 78.59 | 78.93 | 78.93 | -0.70% | 928,686 |
| Feb 25, 2026 | 79.68 | 79.90 | 79.00 | 79.49 | 79.49 | 0.48% | 1,126,090 |
| Feb 24, 2026 | 78.65 | 79.11 | 78.29 | 79.11 | 79.11 | 1.64% | 2,061,272 |
| Feb 23, 2026 | 78.00 | 78.63 | 77.68 | 77.83 | 77.83 | -0.06% | 647,821 |
| Feb 20, 2026 | 77.39 | 77.90 | 77.00 | 77.88 | 77.88 | 0.06% | 780,707 |
| Feb 19, 2026 | 77.85 | 78.32 | 77.69 | 77.83 | 77.83 | 0.62% | 1,461,790 |
| Feb 18, 2026 | 77.56 | 77.68 | 77.10 | 77.35 | 77.35 | 1.08% | 1,082,500 |
| Feb 17, 2026 | 76.49 | 76.94 | 75.66 | 76.52 | 76.52 | -0.35% | 1,040,878 |
| Feb 13, 2026 | 76.07 | 76.95 | 75.79 | 76.79 | 76.79 | 0.88% | 1,557,789 |
| Feb 12, 2026 | 76.46 | 76.96 | 75.78 | 76.12 | 76.12 | -2.06% | 2,107,560 |
| Feb 11, 2026 | 75.73 | 77.77 | 75.59 | 77.72 | 77.72 | 4.14% | 2,249,580 |
| Feb 10, 2026 | 74.85 | 75.03 | 74.21 | 74.63 | 74.63 | -0.11% | 1,467,049 |
| Feb 9, 2026 | 74.26 | 74.91 | 74.15 | 74.71 | 74.71 | 1.19% | 1,437,191 |
| Feb 6, 2026 | 73.42 | 74.45 | 73.40 | 73.83 | 73.83 | 0.79% | 1,280,524 |
| Feb 5, 2026 | 72.99 | 73.79 | 72.84 | 73.25 | 73.25 | -2.15% | 2,207,806 |
| Feb 4, 2026 | 74.24 | 75.45 | 73.68 | 74.86 | 74.86 | 0.59% | 2,396,371 |
| Feb 3, 2026 | 71.84 | 74.42 | 71.78 | 74.42 | 74.42 | 3.53% | 2,280,268 |
| Feb 2, 2026 | 71.53 | 72.04 | 71.19 | 71.88 | 71.88 | -0.72% | 1,402,410 |
| Jan 30, 2026 | 72.73 | 73.01 | 71.77 | 72.40 | 72.40 | -0.32% | 1,225,729 |
| Jan 29, 2026 | 73.69 | 73.75 | 72.30 | 72.63 | 72.63 | 1.55% | 1,346,937 |
| Jan 28, 2026 | 71.94 | 72.37 | 71.16 | 71.52 | 71.52 | -0.38% | 2,023,051 |
| Jan 27, 2026 | 70.46 | 71.84 | 70.44 | 71.79 | 71.79 | 1.97% | 1,748,976 |
| Jan 26, 2026 | 70.30 | 70.44 | 69.85 | 70.40 | 70.40 | 1.72% | 1,172,156 |
| Jan 23, 2026 | 68.48 | 69.21 | 68.02 | 69.21 | 69.21 | 3.19% | 1,416,200 |
| Jan 22, 2026 | 67.35 | 67.47 | 66.93 | 67.07 | 67.07 | -0.96% | 1,013,442 |
| Jan 21, 2026 | 67.28 | 67.98 | 67.23 | 67.72 | 67.72 | 0.77% | 1,719,544 |
| Jan 20, 2026 | 66.87 | 67.71 | 66.68 | 67.20 | 67.20 | 1.43% | 2,645,891 |
| Jan 16, 2026 | 65.89 | 66.31 | 65.73 | 66.25 | 66.25 | 0.88% | 1,250,576 |
| Jan 15, 2026 | 65.49 | 66.14 | 65.42 | 65.67 | 65.67 | -1.29% | 1,099,246 |
| Jan 14, 2026 | 66.15 | 67.14 | 66.10 | 66.53 | 66.53 | 1.11% | 1,268,847 |
| Jan 13, 2026 | 64.94 | 66.17 | 64.89 | 65.80 | 65.80 | 1.67% | 1,359,578 |
| Jan 12, 2026 | 63.90 | 64.75 | 63.78 | 64.72 | 64.72 | 1.24% | 1,005,856 |
| Jan 9, 2026 | 63.73 | 64.24 | 63.67 | 63.93 | 63.93 | 0.53% | 1,185,537 |
| Jan 8, 2026 | 62.57 | 63.71 | 62.16 | 63.59 | 63.59 | 1.35% | 1,482,122 |
| Jan 7, 2026 | 62.47 | 62.93 | 62.34 | 62.74 | 62.74 | -1.06% | 1,791,339 |
| Jan 6, 2026 | 65.34 | 65.40 | 63.16 | 63.41 | 63.41 | -4.37% | 1,401,605 |
| Jan 5, 2026 | 65.30 | 66.32 | 64.59 | 66.31 | 66.31 | -0.30% | 1,440,845 |
| Jan 2, 2026 | 65.45 | 66.69 | 65.44 | 66.51 | 66.51 | 1.67% | 910,436 |
| Dec 31, 2025 | 65.40 | 65.45 | 65.01 | 65.42 | 65.42 | -0.76% | 461,921 |
| Dec 30, 2025 | 66.26 | 66.63 | 65.92 | 65.92 | 64.92 | 0.03% | 777,973 |
| Dec 29, 2025 | 65.96 | 66.15 | 65.74 | 65.90 | 64.90 | 0.56% | 633,293 |
| Dec 26, 2025 | 65.93 | 65.93 | 65.19 | 65.53 | 64.54 | -0.02% | 523,864 |
| Dec 24, 2025 | 66.07 | 66.19 | 65.51 | 65.54 | 64.55 | -0.71% | 443,140 |
| Dec 23, 2025 | 65.65 | 66.16 | 65.65 | 66.01 | 65.01 | 0.33% | 746,465 |
| Dec 22, 2025 | 65.53 | 66.05 | 65.53 | 65.79 | 64.79 | 0.14% | 975,629 |
| Dec 19, 2025 | 65.23 | 65.94 | 65.17 | 65.70 | 64.70 | 0.89% | 1,868,620 |
| Dec 18, 2025 | 65.06 | 65.20 | 64.74 | 65.12 | 64.13 | -0.46% | 1,344,229 |
| Dec 17, 2025 | 64.87 | 65.50 | 64.50 | 65.42 | 64.43 | 2.46% | 1,230,879 |
| Dec 16, 2025 | 64.92 | 64.98 | 63.82 | 63.85 | 62.88 | -2.16% | 1,130,903 |
| Dec 15, 2025 | 66.02 | 66.02 | 65.12 | 65.26 | 64.27 | -0.75% | 1,271,085 |
| Dec 12, 2025 | 65.63 | 65.84 | 65.20 | 65.75 | 64.75 | 0.52% | 1,082,382 |
| Dec 11, 2025 | 65.40 | 65.90 | 65.28 | 65.41 | 64.42 | -0.41% | 957,281 |
| Dec 10, 2025 | 65.39 | 65.70 | 64.90 | 65.68 | 64.68 | 0.21% | 863,831 |
| Dec 9, 2025 | 65.93 | 66.08 | 65.54 | 65.54 | 64.55 | -0.21% | 815,737 |
| Dec 8, 2025 | 64.88 | 65.68 | 64.88 | 65.68 | 64.68 | 0.21% | 462,453 |
| Dec 5, 2025 | 65.64 | 66.14 | 65.54 | 65.54 | 64.55 | -0.94% | 1,355 |
| Dec 4, 2025 | 66.99 | 66.99 | 66.16 | 66.16 | 65.16 | -1.44% | 864 |
| Dec 3, 2025 | 66.38 | 67.13 | 66.31 | 67.13 | 66.11 | 3.37% | 207,871 |
| Dec 2, 2025 | 65.91 | 66.11 | 64.94 | 64.94 | 63.95 | -1.96% | 811 |
| Dec 1, 2025 | 65.47 | 66.24 | 65.47 | 66.24 | 65.24 | 0.62% | 871 |
| Nov 28, 2025 | 65.76 | 65.83 | 65.76 | 65.83 | 64.83 | -0.57% | 74,827 |
| Nov 26, 2025 | 65.77 | 66.21 | 65.57 | 66.21 | 65.21 | 0.65% | 1,440 |
| Nov 25, 2025 | 64.22 | 65.78 | 64.20 | 65.78 | 64.78 | 2.24% | 342,760 |
| Nov 24, 2025 | 64.24 | 64.72 | 64.24 | 64.34 | 63.36 | 0.56% | 1,380 |
| Nov 21, 2025 | 63.98 | 63.98 | 63.98 | 63.98 | 63.01 | 0.22% | 3,417 |
| Nov 20, 2025 | 64.86 | 64.86 | 63.24 | 63.84 | 62.87 | 0.90% | 2,495 |
| Nov 19, 2025 | 63.92 | 64.15 | 63.27 | 63.27 | 62.31 | -2.59% | 1,937 |
| Nov 18, 2025 | 64.27 | 64.95 | 63.98 | 64.95 | 63.96 | -0.30% | 6,573 |
| Nov 17, 2025 | 65.77 | 65.93 | 64.78 | 65.14 | 64.15 | -0.86% | 2,575 |
| Nov 14, 2025 | 65.35 | 65.90 | 65.14 | 65.71 | 64.71 | -0.26% | 2,215 |
| Nov 13, 2025 | 64.53 | 65.88 | 64.53 | 65.88 | 64.88 | 3.75% | 3,349 |
| Nov 12, 2025 | 64.09 | 64.09 | 63.50 | 63.50 | 62.54 | -0.78% | 528 |
| Nov 11, 2025 | 63.41 | 64.00 | 63.41 | 64.00 | 63.03 | 0.90% | 2,380 |
| Nov 10, 2025 | 62.44 | 63.43 | 61.93 | 63.43 | 62.47 | 1.55% | 1,654 |
| Nov 7, 2025 | 62.41 | 62.46 | 62.41 | 62.46 | 61.51 | 1.72% | 864 |
| Nov 5, 2025 | 61.61 | 61.61 | 61.40 | 61.40 | 60.47 | -0.83% | 1,083 |
| Nov 4, 2025 | 61.36 | 61.92 | 61.36 | 61.92 | 60.98 | 0.90% | 1,690 |
| Nov 3, 2025 | 62.15 | 62.15 | 61.37 | 61.37 | 60.44 | -1.87% | 1,587 |
| Oct 31, 2025 | 62.59 | 62.59 | 62.05 | 62.54 | 61.59 | 2.02% | 1,443 |
| Oct 30, 2025 | 60.93 | 61.76 | 60.93 | 61.30 | 60.37 | -1.76% | 1,529 |
| Oct 29, 2025 | 62.85 | 62.92 | 62.35 | 62.40 | 61.45 | -0.95% | 1,743 |
| Oct 28, 2025 | 62.12 | 63.00 | 62.12 | 63.00 | 62.04 | 1.91% | 1,725 |
| Oct 27, 2025 | 62.00 | 62.64 | 61.82 | 61.82 | 60.88 | -0.80% | 1,866 |
| Oct 24, 2025 | 62.34 | 62.39 | 62.32 | 62.32 | 61.37 | -0.19% | 1,388 |
| Oct 23, 2025 | 63.12 | 63.21 | 62.34 | 62.44 | 61.49 | 2.34% | 1,267 |
| Oct 22, 2025 | 61.01 | 61.01 | 61.01 | 61.01 | 60.08 | -0.78% | 813 |
| Oct 21, 2025 | 60.87 | 61.49 | 60.87 | 61.49 | 60.56 | 1.52% | 6,352 |
| Oct 20, 2025 | 61.45 | 61.45 | 60.57 | 60.57 | 59.65 | -2.26% | 1,036 |
| Oct 17, 2025 | 61.50 | 61.97 | 61.23 | 61.97 | 61.03 | 1.34% | 859 |
| Oct 16, 2025 | 60.96 | 61.15 | 60.18 | 61.15 | 60.22 | 1.24% | 1,112 |
| Oct 15, 2025 | 60.39 | 60.40 | 60.39 | 60.40 | 59.48 | 3.09% | 903 |
| Oct 14, 2025 | 58.06 | 58.59 | 58.06 | 58.59 | 57.70 | 1.93% | 867 |
| Oct 13, 2025 | 57.51 | 57.52 | 57.48 | 57.48 | 56.61 | -1.41% | 1,328 |
| Oct 10, 2025 | 58.26 | 58.30 | 58.22 | 58.30 | 57.42 | -0.49% | 1,615 |