Get the Stockscreener App
82.75
1.63%
1.33
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 March 13, 2026, is $82.75.
- Totalenergies Se all-time high stock price is $83.14, occurred on March 13, 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 96.04% to $82.75 now.
- The 52-week high stock price for TTE is $83.14, representing a 0.47% increase from the current share price, occurred on March 13, 2026.
- The 52-week low stock price for TTE is $52.78, indicating a -36.22% decrease from the current share price, occurred on April 09, 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 13, 2026 | $83.14 | $82.12 | $1.02 | 2,146,796.0 | +1.63% |
| Mar 12, 2026 | $81.87 | $80.30 | $1.57 | 3,000,262.0 | +0.14% |
| Mar 11, 2026 | $81.48 | $79.92 | $1.56 | 2,213,640.0 | +1.54% |
| Mar 10, 2026 | $80.70 | $79.58 | $1.12 | 4,139,584.0 | -0.26% |
| Mar 09, 2026 | $80.55 | $78.86 | $1.69 | 3,162,369.0 | +1.93% |
| Mar 06, 2026 | $79.44 | $77.48 | $1.96 | 2,734,455.0 | +2.26% |
| Mar 05, 2026 | $78.02 | $76.56 | $1.46 | 2,503,628.0 | +0.14% |
| Mar 04, 2026 | $78.88 | $76.82 | $2.06 | 3,825,518.0 | -1.81% |
| Mar 03, 2026 | $79.92 | $78.25 | $1.67 | 2,535,047.0 | -3.37% |
| Mar 02, 2026 | $82.21 | $80.09 | $2.12 | 2,426,719.0 | +0.91% |
| Feb 27, 2026 | $80.36 | $79.39 | $0.975 | 1,234,397.0 | +1.79% |
| Feb 26, 2026 | $79.93 | $78.59 | $1.34 | 926,079.0 | -0.70% |
| Feb 25, 2026 | $79.90 | $79.00 | $0.90 | 1,126,096.0 | +0.48% |
| Feb 24, 2026 | $79.11 | $78.29 | $0.82 | 2,061,329.0 | +1.64% |
| Feb 23, 2026 | $78.63 | $77.68 | $0.95 | 647,866.0 | -0.06% |
| Feb 20, 2026 | $77.90 | $77.00 | $0.8999 | 779,391.0 | +0.06% |
| Feb 19, 2026 | $78.32 | $77.69 | $0.6276 | 1,612,940.0 | +0.62% |
| Feb 18, 2026 | $77.68 | $77.10 | $0.58 | 1,082,836.0 | +1.08% |
| Feb 17, 2026 | $76.94 | $75.66 | $1.28 | 1,041,833.0 | -0.35% |
| Feb 13, 2026 | $76.95 | $75.79 | $1.16 | 1,564,013.0 | +0.88% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $83.14 | $76.56 | $6.58 | 30,834,814.0 | +3.00% |
| 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% |
2.11%
1.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):