Totalenergies Se (TTE)

Overview News Price History Option Chain Discussions Forecast Stock Split Dividend History

Totalenergies Se Stock (TTE) Price History

The historical daily chart and data for Totalenergies Se stock (TTE), adjusted for splits and dividends, show that the latest closing stock price as of May 22, 2026, is $91.60.

Totalenergies Se all-time high stock price is $94.17, occurred on May 18, 2026.
The lowest Totalenergies Se stock price recorded was $42.21 on August 19, 2021. Since then, Totalenergies Se's stock price has risen over 117.01% to $91.60 now.
The 52-week high stock price for TTE is $94.17, representing a 2.81% increase from the current share price, occurred on May 18, 2026.
The 52-week low stock price for TTE is $57.39, indicating a -37.35% decrease from the current share price, occurred on October 10, 2025.
The closing price of Totalenergies Se (TTE) stock in the beginning of 2025 was $51.11. The stock closed the year at $62.08, a gain of over 21.46% for the year.

The table below shows more information about TTE historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 22, 2026	$91.89	$90.74	$1.15	960,975.0	-0.81%
May 21, 2026	$93.86	$92.11	$1.75	1,228,178.0	-0.21%
May 20, 2026	$94.16	$92.00	$2.16	1,119,890.0	-0.39%
May 19, 2026	$93.54	$92.51	$1.03	894,393.0	-0.57%
May 18, 2026	$94.17	$91.87	$2.30	1,085,823.0	+1.25%
May 15, 2026	$92.29	$91.17	$1.12	963,311.0	+0.94%
May 14, 2026	$91.89	$90.83	$1.06	778,681.0	+0.05%
May 13, 2026	$91.44	$90.84	$0.605	731,490.0	-0.43%
May 12, 2026	$91.96	$90.95	$1.01	706,144.0	+1.18%
May 11, 2026	$90.90	$90.25	$0.6465	893,182.0	+2.50%
May 08, 2026	$89.39	$88.47	$0.92	840,378.0	-0.28%
May 07, 2026	$88.95	$87.73	$1.22	988,405.0	-1.37%
May 06, 2026	$90.37	$89.35	$1.02	1,093,261.0	-3.89%
May 05, 2026	$93.61	$91.92	$1.69	1,267,774.0	+1.41%
May 04, 2026	$92.73	$91.32	$1.41	2,142,945.0	-0.52%
May 01, 2026	$93.29	$91.32	$1.97	2,327,844.0	+0.08%
Apr 30, 2026	$93.67	$91.20	$2.47	2,435,117.0	+0.51%
Apr 29, 2026	$92.51	$91.36	$1.15	1,857,410.0	+1.33%
Apr 28, 2026	$91.69	$90.82	$0.87	1,595,270.0	+2.58%
Apr 27, 2026	$90.53	$88.71	$1.82	1,043,111.0	-1.10%

Totalenergies Se Stock (TTE) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Totalenergies Se stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TTE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Totalenergies Se stock price history provides a foundation for understanding how the company's stock has evolved over time.

Totalenergies Se Stock (TTE) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$94.17	$87.73	$6.44	18,983,649.0	-1.20%
Apr, 2026	$93.67	$85.30	$8.37	43,634,282.0	+1.90%
Mar, 2026	$93.29	$76.56	$16.73	58,325,638.0	+13.24%
Feb, 2026	$80.36	$71.19	$9.17	29,153,092.0	+10.97%
Jan, 2026	$73.75	$62.16	$11.59	29,452,451.0	+10.67%

Totalenergies Se Stock (TTE) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$66.92	$63.82	$3.10	22,080,965.0	+0.33%
Nov, 2025	$65.97	$60.84	$5.13	20,498,605.0	+5.56%
Oct, 2025	$63.28	$57.39	$5.89	32,149,072.0	+4.27%
Sep, 2025	$63.50	$59.22	$4.28	27,446,085.0	-4.88%
Aug, 2025	$64.32	$58.74	$5.57	28,579,024.0	+5.37%
Jul, 2025	$63.54	$59.13	$4.41	30,335,636.0	-3.00%
Jun, 2025	$64.23	$58.92	$5.31	40,153,867.0	+4.62%
May, 2025	$60.01	$56.31	$3.70	31,334,506.0	+3.22%
Apr, 2025	$64.56	$52.78	$11.78	41,230,991.0	-12.12%
Mar, 2025	$65.76	$59.36	$6.40	34,722,781.0	+7.40%
Feb, 2025	$62.35	$57.02	$5.33	24,466,142.0	+3.79%
Jan, 2025	$59.81	$54.87	$4.94	37,602,465.0	+6.48%

Totalenergies Se Stock (TTE) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$58.56	$53.29	$5.27	42,781,200.0	-6.05%
Nov, 2024	$63.64	$56.69	$6.95	41,605,840.0	-7.30%
Oct, 2024	$69.79	$61.95	$7.84	34,264,395.0	-3.19%
Sep, 2024	$69.81	$64.43	$5.38	29,248,431.0	-6.35%
Aug, 2024	$70.50	$63.99	$6.51	23,155,210.0	+1.80%
Jul, 2024	$71.03	$66.49	$4.54	24,100,768.0	+1.65%
Jun, 2024	$72.46	$65.13	$7.33	32,301,274.0	-8.81%
May, 2024	$74.43	$70.05	$4.38	20,012,045.0	+0.90%
Apr, 2024	$74.97	$68.65	$6.32	33,717,283.0	+5.29%
Mar, 2024	$69.31	$63.88	$5.43	27,908,553.0	+7.43%
Feb, 2024	$66.51	$62.65	$3.86	46,147,912.0	-1.70%
Jan, 2024	$68.92	$62.59	$6.33	35,889,042.0	-3.27%