TotalEnergies SE Ordinary Shares
TTE · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +2.48% | 1.07M |
| Aug 7, 2026 | $85.70 | $86.01 | $85.25 | $85.83 | -0.51% | 1.33M |
| Aug 6, 2026 | $86.03 | $86.61 | $85.64 | $86.27 | +1.81% | 1.19M |
| Aug 5, 2026 | $86.60 | $86.76 | $84.47 | $84.74 | -0.53% | 1.40M |
| Aug 4, 2026 | $85.78 | $85.86 | $84.96 | $85.19 | -2.31% | 1.46M |
| Aug 3, 2026 | $87.48 | $87.98 | $87.05 | $87.20 | -0.75% | 1.51M |
| Jul 31, 2026 | $87.29 | $88.62 | $86.95 | $87.86 | +0.95% | 1.12M |
| Jul 30, 2026 | $86.44 | $87.41 | $86.43 | $87.03 | +0.32% | 1.09M |
| Jul 29, 2026 | $86.42 | $87.13 | $86.11 | $86.75 | +3.05% | 1.25M |
| Jul 28, 2026 | $84.57 | $85.24 | $83.48 | $84.18 | +0.02% | 1.16M |
| Jul 27, 2026 | $84.34 | $85.15 | $84.15 | $84.16 | -3.04% | 1.16M |
| Jul 24, 2026 | $86.51 | $87.03 | $85.92 | $86.80 | +0.66% | 1.21M |
| Jul 23, 2026 | $87.04 | $87.09 | $86.09 | $86.23 | +1.55% | 3.55M |
| Jul 22, 2026 | $84.91 | $85.11 | $84.38 | $84.91 | +1.65% | 3.41M |
| Jul 21, 2026 | $82.59 | $83.72 | $82.40 | $83.53 | +3.38% | 1.77M |
| Jul 20, 2026 | $80.26 | $81.76 | $80.25 | $80.80 | -0.72% | 2.33M |
| Jul 17, 2026 | $80.50 | $81.50 | $80.35 | $81.39 | +3.26% | 3.24M |
| Jul 16, 2026 | $79.38 | $79.69 | $78.75 | $78.82 | -1.89% | 1.72M |
| Jul 15, 2026 | $81.32 | $81.70 | $80.15 | $80.34 | -0.70% | 1.70M |
| Jul 14, 2026 | $81.59 | $81.86 | $80.78 | $80.91 | -0.37% | 2.06M |
| Jul 13, 2026 | $79.90 | $81.23 | $79.88 | $81.21 | +3.45% | 1.43M |
| Jul 10, 2026 | $78.12 | $78.58 | $77.58 | $78.50 | +0.35% | 1.18M |
| Jul 9, 2026 | $78.80 | $79.01 | $78.16 | $78.23 | -0.81% | 617.04K |
| Jul 8, 2026 | $78.37 | $79.33 | $77.97 | $78.87 | +1.17% | 1.84M |
| Jul 7, 2026 | $77.08 | $79.04 | $76.91 | $77.96 | +2.16% | 1.92M |
| Jul 6, 2026 | $76.32 | $76.63 | $76.05 | $76.31 | -0.50% | 940.33K |
| Jul 2, 2026 | $76.07 | $76.78 | $76.01 | $76.69 | +2.53% | 1.30M |
| Jul 1, 2026 | $75.48 | $75.81 | $74.78 | $74.80 | -3.81% | 1.94M |
| Jun 30, 2026 | $77.33 | $77.84 | $76.92 | $77.76 | +0.12% | 1.45M |
| Jun 29, 2026 | $78.31 | $78.83 | $77.56 | $77.67 | +1.17% | 2.44M |
| Jun 26, 2026 | $78.42 | $78.61 | $76.58 | $76.77 | -1.93% | 2.78M |
| Jun 25, 2026 | $77.75 | $79.07 | $77.59 | $78.28 | -0.52% | 1.30M |
| Jun 24, 2026 | $78.49 | $79.19 | $78.19 | $78.69 | -2.02% | 2.04M |
| Jun 23, 2026 | $80.55 | $80.69 | $80.12 | $80.31 | -0.45% | 1.28M |
| Jun 22, 2026 | $80.87 | $81.20 | $80.30 | $80.67 | +0.30% | 2.53M |
| Jun 18, 2026 | $81.39 | $81.42 | $80.19 | $80.43 | — | 3.34M |
