TotalEnergies SE Ordinary Shares
TTE · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $93.54 | $93.85 | $92.57 | $92.78 | -2.67% | 1.26M |
| Oct 30, 2026 | $95.08 | $95.78 | $94.85 | $95.33 | +1.38% | 1.27M |
| Oct 29, 2026 | $94.38 | $94.65 | $93.59 | $94.03 | +1.24% | 1.04M |
| Oct 28, 2026 | $92.60 | $93.65 | $92.40 | $92.88 | +0.57% | 1.02M |
| Oct 27, 2026 | $93.12 | $93.30 | $92.28 | $92.35 | -1.50% | 1.01M |
| Oct 26, 2026 | $92.91 | $94.04 | $92.82 | $93.76 | +1.06% | 1.19M |
| Oct 23, 2026 | $91.71 | $93.75 | $91.68 | $92.78 | +2.00% | 2.24M |
| Oct 22, 2026 | $91.23 | $91.39 | $89.48 | $90.96 | +0.69% | 1.79M |
| Oct 21, 2026 | $90.79 | $91.09 | $89.95 | $90.34 | +0.29% | 2.93M |
| Oct 20, 2026 | $91.32 | $91.39 | $89.39 | $90.08 | +0.14% | 3.32M |
| Oct 19, 2026 | $90.38 | $91.06 | $89.93 | $89.95 | -1.52% | 1.64M |
| Oct 16, 2026 | $90.27 | $91.37 | $89.91 | $91.34 | +3.22% | 2.90M |
| Oct 15, 2026 | $91.11 | $91.11 | $88.47 | $88.49 | -1.28% | 3.66M |
| Oct 14, 2026 | $89.16 | $89.81 | $88.86 | $89.64 | +0.78% | 2.68M |
| Oct 13, 2026 | $88.94 | $89.44 | $88.46 | $88.95 | +0.66% | 2.61M |
| Oct 12, 2026 | $88.21 | $88.85 | $87.89 | $88.37 | +2.62% | 1.80M |
| Oct 9, 2026 | $87.21 | $88.06 | $85.98 | $86.11 | +0.10% | 4.11M |
| Oct 8, 2026 | $86.77 | $87.45 | $85.42 | $86.02 | +2.13% | 3.31M |
| Oct 7, 2026 | $85.18 | $85.50 | $83.87 | $84.23 | +0.30% | 1.92M |
| Oct 6, 2026 | $84.82 | $85.44 | $83.92 | $83.98 | -0.46% | 4.15M |
| Oct 5, 2026 | $84.60 | $85.21 | $83.57 | $84.37 | -0.04% | 2.53M |
| Oct 2, 2026 | $83.16 | $84.97 | $83.15 | $84.40 | -0.13% | 2.48M |
| Oct 1, 2026 | $84.20 | $84.77 | $83.28 | $84.51 | -1.16% | 2.76M |
| Sep 30, 2026 | $86.12 | $86.63 | $85.50 | $85.50 | -2.52% | 1.89M |
| Sep 29, 2026 | $88.10 | $89.28 | $87.60 | $87.71 | -2.91% | 1.33M |
| Sep 28, 2026 | $91.69 | $91.69 | $90.13 | $90.34 | -0.66% | 2.13M |
| Sep 25, 2026 | $90.98 | $91.72 | $90.69 | $90.94 | -1.03% | 1.56M |
| Sep 24, 2026 | $91.78 | $92.57 | $91.32 | $91.89 | +0.24% | 1.50M |
| Sep 23, 2026 | $89.78 | $91.73 | $89.70 | $91.67 | +2.03% | 2.11M |
| Sep 22, 2026 | $89.10 | $90.04 | $88.90 | $89.85 | -0.23% | 1.74M |
| Sep 21, 2026 | $91.25 | $91.35 | $89.79 | $90.06 | -0.84% | 1.59M |
| Sep 18, 2026 | $90.55 | $91.25 | $90.46 | $90.82 | -0.84% | 986.72K |
| Sep 17, 2026 | $91.14 | $91.87 | $91.04 | $91.59 | +0.83% | 973.95K |
| Sep 16, 2026 | $93.13 | $93.13 | $90.71 | $90.84 | -2.45% | 1.50M |
| Sep 15, 2026 | $91.58 | $93.46 | $91.50 | $93.12 | +2.17% | 1.03M |
| Sep 14, 2026 | $92.20 | $92.36 | $91.09 | $91.14 | -0.82% | 1.46M |
| Sep 11, 2026 | $91.09 | $91.92 | $90.91 | $91.89 | +0.72% | 1.21M |
| Sep 10, 2026 | $91.73 | $91.79 | $90.82 | $91.23 | -0.45% | 983.43K |
| Sep 9, 2026 | $91.59 | $91.79 | $90.75 | $91.64 | +1.71% | 1.10M |
| Sep 8, 2026 | $89.87 | $90.76 | $89.80 | $90.10 | +1.70% | 1.30M |
| Sep 4, 2026 | $88.59 | $88.99 | $87.51 | $88.59 | -0.74% | 2.32M |
| Sep 3, 2026 | $90.51 | $91.05 | $89.15 | $89.25 | -1.08% | 3.39M |
| Sep 2, 2026 | $89.74 | $90.90 | $89.55 | $90.22 | -0.14% | 2.25M |
| Sep 1, 2026 | $89.84 | $90.55 | $89.44 | $90.35 | +2.31% | 1.07M |
| Aug 31, 2026 | $88.12 | $88.72 | $87.53 | $88.31 | +2.27% | 1.14M |
| Aug 28, 2026 | $86.91 | $87.20 | $86.19 | $86.35 | +0.02% | 1.54M |
| Aug 27, 2026 | $87.31 | $87.52 | $86.00 | $86.33 | -0.92% | 1.87M |
| Aug 26, 2026 | $87.15 | $88.26 | $86.82 | $87.13 | -1.88% | 1.50M |
| Aug 25, 2026 | $88.40 | $88.99 | $88.00 | $88.80 | -0.62% | 2.47M |
| Aug 24, 2026 | $88.83 | $89.54 | $88.55 | $89.35 | -0.60% | 1.80M |
| Aug 21, 2026 | $90.83 | $90.90 | $89.87 | $89.89 | -1.11% | 971.69K |
| Aug 20, 2026 | $91.82 | $92.16 | $90.75 | $90.90 | +0.92% | 1.45M |
| Aug 19, 2026 | $90.78 | $91.22 | $89.77 | $90.07 | +0.87% | 1.86M |
| Aug 18, 2026 | $90.00 | $90.20 | $89.14 | $89.29 | +0.74% | 1.07M |
| Aug 17, 2026 | $88.31 | $88.81 | $87.91 | $88.63 | +0.34% | 1.43M |
| Aug 14, 2026 | $87.52 | $88.47 | $87.36 | $88.33 | +1.47% | 1.29M |
| Aug 13, 2026 | $86.28 | $87.23 | $85.79 | $87.05 | -0.74% | 1.18M |
| Aug 12, 2026 | $86.78 | $87.86 | $86.66 | $87.70 | -0.28% | 1.02M |
| Aug 11, 2026 | $88.00 | $88.66 | $87.81 | $87.95 | -0.01% | 797.43K |
| Aug 10, 2026 | $86.16 | $88.00 | $86.06 | $87.96 | — | 1.07M |
