TotalEnergies SE Ordinary Shares (TTE)

Last Price84.51

Change-0.99 (-1.16%)

NYSE · Last Trade: Oct 1st, 7:16 PM EDT

Historical Prices For TotalEnergies SE Ordinary Shares (TTE)

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2026	84.20	84.77	83.28	84.51	2,755,529	84.51
9/30/2026	86.12	86.63	85.50	85.50	1,893,272	85.50
9/29/2026	88.10	89.28	87.59	87.71	1,327,501	86.69
9/28/2026	91.69	91.69	90.13	90.34	2,129,108	89.29
9/25/2026	90.98	91.72	90.69	90.94	1,557,413	89.88
9/24/2026	91.78	92.57	91.32	91.89	1,504,286	90.82
9/23/2026	89.78	91.73	89.70	91.67	2,113,637	90.60
9/22/2026	89.10	90.04	88.90	89.85	1,726,722	88.80
9/21/2026	91.25	91.35	89.79	90.06	1,585,801	89.01
9/18/2026	90.55	91.25	90.46	90.82	986,715	89.76
9/17/2026	91.14	91.87	91.04	91.59	974,133	90.52
9/16/2026	93.13	93.13	90.70	90.84	1,504,524	89.78
9/15/2026	91.58	93.46	91.50	93.12	1,033,091	92.04
9/14/2026	92.20	92.36	91.09	91.14	1,556,671	90.08
9/11/2026	91.09	91.92	90.91	91.89	1,214,458	90.82
9/10/2026	91.73	91.79	90.81	91.23	983,426	90.17
9/09/2026	91.59	91.78	90.75	91.64	1,097,376	90.57
9/08/2026	89.87	90.76	89.80	90.10	1,302,705	89.05
9/04/2026	88.59	88.99	87.51	88.59	2,316,379	87.56
9/03/2026	90.51	91.05	89.15	89.25	3,385,568	88.21
9/02/2026	89.74	90.90	89.55	90.22	2,249,631	89.17
9/01/2026	89.84	90.55	89.44	90.35	1,065,329	89.30
8/31/2026	88.12	88.72	87.53	88.31	1,135,683	87.28
8/28/2026	86.91	87.20	86.19	86.35	1,542,814	85.34
8/27/2026	87.31	87.52	86.00	86.33	1,874,918	85.33
8/26/2026	87.15	88.25	86.82	87.13	1,503,365	86.12
8/25/2026	88.40	88.99	88.00	88.80	2,471,573	87.77
8/24/2026	88.83	89.54	88.55	89.35	1,796,261	88.31
8/21/2026	90.83	90.90	89.87	89.89	971,688	88.84
8/20/2026	91.82	92.16	90.75	90.90	1,450,405	89.84
8/19/2026	90.78	91.22	89.77	90.07	1,856,608	89.02
8/18/2026	90.00	90.20	89.14	89.29	1,072,086	88.25
8/17/2026	88.31	88.81	87.91	88.63	1,425,828	87.60
8/14/2026	87.52	88.47	87.36	88.33	1,294,332	87.30
8/13/2026	86.28	87.23	85.78	87.05	1,184,945	86.04
8/12/2026	86.78	87.86	86.66	87.70	1,019,429	86.68
8/11/2026	88.00	88.66	87.81	87.95	797,430	86.93
8/10/2026	86.16	88.00	86.06	87.96	1,069,982	86.94
8/07/2026	85.70	86.01	85.25	85.83	1,325,290	84.83
8/06/2026	86.03	86.61	85.64	86.27	1,190,496	85.27
8/05/2026	86.60	86.76	84.47	84.74	1,395,834	83.75
8/04/2026	85.78	85.86	84.96	85.19	1,461,646	84.20
8/03/2026	87.48	87.98	87.05	87.20	1,513,472	86.18
7/31/2026	87.29	88.62	86.95	87.86	1,119,153	86.84
7/30/2026	86.44	87.41	86.43	87.03	1,093,440	86.02
7/29/2026	86.42	87.13	86.11	86.75	1,247,861	85.74
7/28/2026	84.57	85.24	83.48	84.18	1,161,376	83.20
7/27/2026	84.34	85.15	84.15	84.16	1,164,791	83.18
7/24/2026	86.51	87.03	85.92	86.80	1,213,383	85.79
7/23/2026	87.04	87.08	86.09	86.23	3,553,976	85.23
7/22/2026	84.91	85.11	84.38	84.91	3,409,710	83.92
7/21/2026	82.59	83.72	82.40	83.53	1,772,559	82.56
7/20/2026	80.26	81.76	80.25	80.80	2,328,207	79.86
7/17/2026	80.50	81.50	80.35	81.39	3,242,457	80.44
7/16/2026	79.38	79.69	78.75	78.82	1,715,803	77.90
7/15/2026	81.32	81.70	80.15	80.34	1,699,083	79.40
7/14/2026	81.59	81.86	80.78	80.91	2,062,965	79.97
7/13/2026	79.90	81.23	79.88	81.21	1,431,452	80.26
7/10/2026	78.12	78.58	77.58	78.50	1,178,264	77.59
7/09/2026	78.80	79.01	78.16	78.23	617,038	77.32
7/08/2026	78.37	79.33	77.97	78.87	1,842,794	77.95
7/07/2026	77.08	79.03	76.91	77.96	1,923,499	77.05
7/06/2026	76.32	76.63	76.05	76.31	940,318	75.42
7/02/2026	76.07	76.78	76.01	76.69	1,303,538	75.80