TotalEnergies SE (TTE)
NYSE: TTE · Real-Time Price · USD
91.03
+2.29 (2.58%)
At close: Apr 28, 2026, 4:00 PM EDT
92.40
+1.37 (1.50%)
After-hours: Apr 28, 2026, 7:57 PM EDT
TotalEnergies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 91.36 | 91.69 | 90.82 | 91.03 | 91.03 | 2.58% | 1,595,140 |
| Apr 27, 2026 | 90.27 | 90.53 | 88.71 | 88.74 | 88.74 | -1.10% | 1,043,111 |
| Apr 24, 2026 | 90.47 | 90.53 | 89.38 | 89.73 | 89.73 | -0.82% | 893,904 |
| Apr 23, 2026 | 90.10 | 90.53 | 89.58 | 90.47 | 90.47 | 1.00% | 1,013,270 |
| Apr 22, 2026 | 89.60 | 89.81 | 88.90 | 89.57 | 89.57 | 1.36% | 966,736 |
| Apr 21, 2026 | 88.08 | 88.54 | 87.74 | 88.37 | 88.37 | 1.21% | 1,170,585 |
| Apr 20, 2026 | 87.28 | 87.87 | 87.14 | 87.31 | 87.31 | 0.28% | 1,232,929 |
| Apr 17, 2026 | 86.36 | 87.31 | 85.30 | 87.07 | 87.07 | -4.04% | 2,665,628 |
| Apr 16, 2026 | 90.29 | 91.22 | 90.04 | 90.74 | 90.74 | 4.23% | 2,270,525 |
| Apr 15, 2026 | 91.10 | 91.30 | 86.97 | 87.06 | 87.06 | -4.32% | 3,180,805 |
| Apr 14, 2026 | 92.80 | 92.80 | 90.28 | 90.99 | 90.99 | -2.62% | 2,122,329 |
| Apr 13, 2026 | 93.10 | 93.49 | 92.19 | 93.44 | 93.44 | 0.85% | 1,760,700 |
| Apr 10, 2026 | 90.68 | 92.73 | 90.48 | 92.65 | 92.65 | 3.02% | 3,797,621 |
| Apr 9, 2026 | 91.96 | 92.42 | 89.89 | 89.93 | 89.93 | 0.54% | 2,558,918 |
| Apr 8, 2026 | 87.89 | 89.97 | 87.27 | 89.45 | 89.45 | -2.10% | 3,472,591 |
| Apr 7, 2026 | 91.75 | 92.53 | 90.77 | 91.37 | 91.37 | -0.95% | 2,285,053 |
| Apr 6, 2026 | 91.61 | 92.29 | 90.70 | 92.25 | 92.25 | -0.15% | 1,148,948 |
| Apr 2, 2026 | 92.13 | 92.49 | 91.22 | 92.39 | 92.39 | 2.91% | 2,799,193 |
| Apr 1, 2026 | 91.04 | 91.54 | 88.80 | 89.78 | 89.78 | -1.32% | 2,714,312 |
| Mar 31, 2026 | 92.61 | 93.29 | 90.03 | 90.98 | 90.98 | -0.62% | 2,956,301 |
| Mar 30, 2026 | 91.80 | 92.95 | 90.91 | 91.55 | 90.58 | 1.87% | 1,767,035 |
| Mar 27, 2026 | 90.00 | 90.96 | 89.56 | 89.87 | 88.91 | -0.09% | 1,424,283 |
| Mar 26, 2026 | 89.44 | 91.35 | 89.29 | 89.95 | 88.99 | 0.77% | 1,777,760 |
| Mar 25, 2026 | 88.99 | 89.76 | 88.60 | 89.26 | 88.31 | 0.53% | 2,266,295 |
| Mar 24, 2026 | 88.64 | 89.71 | 88.04 | 88.79 | 87.85 | -0.39% | 2,838,288 |
| Mar 23, 2026 | 86.44 | 89.41 | 86.06 | 89.14 | 88.19 | 0.44% | 2,878,889 |
| Mar 20, 2026 | 89.29 | 89.62 | 88.14 | 88.75 | 87.81 | -1.45% | 2,946,614 |
| Mar 19, 2026 | 89.54 | 91.38 | 88.97 | 90.06 | 89.10 | 3.64% | 4,134,208 |
| Mar 18, 2026 | 87.31 | 87.42 | 86.72 | 86.90 | 85.98 | 1.00% | 2,410,028 |
| Mar 17, 2026 | 85.17 | 86.10 | 85.06 | 86.04 | 85.13 | 3.84% | 2,011,635 |
| Mar 16, 2026 | 82.97 | 83.70 | 82.71 | 82.86 | 81.98 | 0.13% | 2,115,569 |
| Mar 13, 2026 | 82.29 | 83.14 | 82.12 | 82.75 | 81.87 | 1.63% | 2,147,002 |
| Mar 12, 2026 | 80.73 | 81.87 | 80.30 | 81.42 | 80.55 | 0.14% | 3,243,003 |
| Mar 11, 2026 | 79.98 | 81.48 | 79.92 | 81.31 | 80.45 | 1.54% | 2,344,586 |
| Mar 10, 2026 | 79.75 | 80.70 | 79.58 | 80.08 | 79.23 | -0.26% | 4,139,607 |
| Mar 9, 2026 | 79.00 | 80.55 | 78.86 | 80.29 | 79.44 | 1.93% | 3,167,303 |
| Mar 6, 2026 | 78.02 | 79.44 | 77.48 | 78.77 | 77.93 | 2.26% | 2,735,349 |
| Mar 5, 2026 | 77.64 | 78.02 | 76.56 | 77.03 | 76.21 | 0.14% | 2,503,669 |
| Mar 4, 2026 | 78.68 | 78.88 | 76.82 | 76.92 | 76.10 | -1.81% | 3,826,472 |
| Mar 3, 2026 | 79.61 | 79.92 | 78.25 | 78.34 | 77.51 | -3.37% | 2,535,683 |
| Mar 2, 2026 | 82.15 | 82.21 | 80.09 | 81.07 | 80.21 | 0.91% | 2,428,732 |
| Feb 27, 2026 | 80.04 | 80.36 | 79.39 | 80.34 | 79.49 | 1.79% | 1,234,873 |
| Feb 26, 2026 | 78.64 | 79.93 | 78.59 | 78.93 | 78.09 | -0.70% | 930,713 |
| Feb 25, 2026 | 79.68 | 79.90 | 79.00 | 79.49 | 78.64 | 0.48% | 1,126,209 |
| Feb 24, 2026 | 78.65 | 79.11 | 78.29 | 79.11 | 78.27 | 1.64% | 2,061,590 |
| Feb 23, 2026 | 78.00 | 78.63 | 77.68 | 77.83 | 77.00 | -0.06% | 647,871 |
| Feb 20, 2026 | 77.39 | 77.90 | 77.00 | 77.88 | 77.05 | 0.06% | 781,453 |
| Feb 19, 2026 | 77.85 | 78.32 | 77.69 | 77.83 | 77.00 | 0.62% | 1,613,018 |
| Feb 18, 2026 | 77.56 | 77.68 | 77.10 | 77.35 | 76.53 | 1.08% | 1,082,886 |
| Feb 17, 2026 | 76.49 | 76.94 | 75.66 | 76.52 | 75.71 | -0.35% | 1,065,187 |
| Feb 13, 2026 | 76.07 | 76.95 | 75.79 | 76.79 | 75.97 | 0.88% | 1,565,429 |
| Feb 12, 2026 | 76.46 | 76.96 | 75.78 | 76.12 | 75.31 | -2.06% | 2,142,453 |
| Feb 11, 2026 | 75.73 | 77.77 | 75.59 | 77.72 | 76.89 | 4.14% | 2,253,552 |
| Feb 10, 2026 | 74.85 | 75.03 | 74.21 | 74.63 | 73.84 | -0.11% | 1,467,609 |
| Feb 9, 2026 | 74.26 | 74.91 | 74.15 | 74.71 | 73.92 | 1.19% | 1,473,451 |
| Feb 6, 2026 | 73.42 | 74.45 | 73.40 | 73.83 | 73.04 | 0.79% | 1,304,969 |
| Feb 5, 2026 | 72.99 | 73.79 | 72.84 | 73.25 | 72.47 | -2.15% | 2,286,568 |
| Feb 4, 2026 | 74.24 | 75.45 | 73.68 | 74.86 | 74.06 | 0.59% | 2,501,356 |
| Feb 3, 2026 | 71.84 | 74.42 | 71.78 | 74.42 | 73.63 | 3.53% | 2,281,101 |
| Feb 2, 2026 | 71.53 | 72.04 | 71.19 | 71.88 | 71.12 | -0.72% | 1,414,272 |
| Jan 30, 2026 | 72.73 | 73.01 | 71.77 | 72.40 | 71.63 | -0.32% | 1,244,465 |
| Jan 29, 2026 | 73.69 | 73.75 | 72.30 | 72.63 | 71.86 | 1.55% | 1,378,601 |
| Jan 28, 2026 | 71.94 | 72.37 | 71.16 | 71.52 | 70.76 | -0.38% | 2,180,416 |
| Jan 27, 2026 | 70.46 | 71.84 | 70.44 | 71.79 | 71.03 | 1.97% | 2,062,984 |
| Jan 26, 2026 | 70.30 | 70.44 | 69.85 | 70.40 | 69.65 | 1.72% | 1,201,565 |
| Jan 23, 2026 | 68.48 | 69.21 | 68.02 | 69.21 | 68.47 | 3.19% | 1,416,264 |
| Jan 22, 2026 | 67.35 | 67.47 | 66.93 | 67.07 | 66.36 | -0.96% | 1,987,810 |
| Jan 21, 2026 | 67.28 | 67.98 | 67.23 | 67.72 | 67.00 | 0.77% | 1,720,014 |
| Jan 20, 2026 | 66.87 | 67.71 | 66.68 | 67.20 | 66.49 | 1.43% | 2,646,163 |
| Jan 16, 2026 | 65.89 | 66.31 | 65.73 | 66.25 | 65.55 | 0.88% | 1,250,972 |
| Jan 15, 2026 | 65.49 | 66.14 | 65.42 | 65.67 | 64.97 | -1.29% | 1,099,259 |
| Jan 14, 2026 | 66.15 | 67.14 | 66.10 | 66.53 | 65.82 | 1.11% | 1,269,123 |
| Jan 13, 2026 | 64.94 | 66.17 | 64.89 | 65.80 | 65.10 | 1.67% | 1,359,609 |
| Jan 12, 2026 | 63.90 | 64.75 | 63.78 | 64.72 | 64.03 | 1.24% | 1,066,263 |
| Jan 9, 2026 | 63.73 | 64.24 | 63.67 | 63.93 | 63.25 | 0.53% | 1,185,540 |
| Jan 8, 2026 | 62.57 | 63.71 | 62.16 | 63.59 | 62.91 | 1.35% | 1,482,122 |
| Jan 7, 2026 | 62.47 | 62.93 | 62.34 | 62.74 | 62.07 | -1.06% | 1,791,339 |
| Jan 6, 2026 | 65.34 | 65.40 | 63.16 | 63.41 | 62.74 | -4.37% | 1,401,605 |
| Jan 5, 2026 | 65.30 | 66.32 | 64.59 | 66.31 | 65.60 | -0.30% | 1,440,845 |
| Jan 2, 2026 | 65.45 | 66.69 | 65.44 | 66.51 | 65.80 | 1.67% | 910,436 |
| Dec 31, 2025 | 65.40 | 65.45 | 65.01 | 65.42 | 64.72 | -0.76% | 461,921 |
| Dec 30, 2025 | 66.26 | 66.63 | 65.92 | 65.92 | 64.23 | 0.03% | 777,973 |
| Dec 29, 2025 | 65.96 | 66.15 | 65.74 | 65.90 | 64.21 | 0.56% | 633,293 |
| Dec 26, 2025 | 65.93 | 65.93 | 65.19 | 65.53 | 63.85 | -0.02% | 523,864 |
| Dec 24, 2025 | 66.07 | 66.19 | 65.51 | 65.54 | 63.86 | -0.71% | 443,140 |
| Dec 23, 2025 | 65.65 | 66.16 | 65.65 | 66.01 | 64.32 | 0.33% | 746,465 |
| Dec 22, 2025 | 65.53 | 66.05 | 65.53 | 65.79 | 64.10 | 0.14% | 975,629 |
| Dec 19, 2025 | 65.23 | 65.94 | 65.17 | 65.70 | 64.02 | 0.89% | 1,868,620 |
| Dec 18, 2025 | 65.06 | 65.20 | 64.74 | 65.12 | 63.45 | -0.46% | 1,344,229 |
| Dec 17, 2025 | 64.87 | 65.50 | 64.50 | 65.42 | 63.74 | 2.46% | 1,230,879 |
| Dec 16, 2025 | 64.92 | 64.98 | 63.82 | 63.85 | 62.21 | -2.16% | 1,130,903 |
| Dec 15, 2025 | 66.02 | 66.02 | 65.12 | 65.26 | 63.59 | -0.75% | 1,271,085 |
| Dec 12, 2025 | 65.63 | 65.84 | 65.20 | 65.75 | 64.06 | 0.52% | 1,082,382 |
| Dec 11, 2025 | 65.40 | 65.90 | 65.28 | 65.41 | 63.73 | -0.41% | 957,281 |
| Dec 10, 2025 | 65.39 | 65.70 | 64.90 | 65.68 | 64.00 | 0.21% | 863,831 |
| Dec 9, 2025 | 65.93 | 66.08 | 65.54 | 65.54 | 63.86 | -0.21% | 815,737 |
| Dec 8, 2025 | 64.88 | 65.68 | 64.88 | 65.68 | 64.00 | 0.21% | 462,453 |
| Dec 5, 2025 | 65.64 | 66.14 | 65.54 | 65.54 | 63.86 | -0.94% | 1,355 |
| Dec 4, 2025 | 66.99 | 66.99 | 66.16 | 66.16 | 64.46 | -1.44% | 864 |
| Dec 3, 2025 | 66.38 | 67.13 | 66.31 | 67.13 | 65.41 | 3.37% | 207,871 |