TotalEnergies (TTE) Price: 92.78

TotalEnergies SE (TTE)

92.78 +1.82 (+2.00%) USD | NYSE | Oct 23, 16:00

92.82 +0.04 (+0.05%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 1991. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 23, 2026	91.71	93.75	91.68	92.78	2.245M
Oct 22, 2026	91.23	91.38	89.48	90.96	1.794M
Oct 21, 2026	90.79	91.08	89.95	90.34	2.934M
Oct 20, 2026	91.32	91.38	89.39	90.08	3.322M
Oct 19, 2026	90.38	91.06	89.93	89.95	1.640M
Oct 16, 2026	90.27	91.37	89.91	91.34	2.902M
Oct 15, 2026	91.11	91.11	88.46	88.49	3.659M
Oct 14, 2026	89.16	89.81	88.86	89.64	2.679M
Oct 13, 2026	88.94	89.44	88.46	88.95	2.606M
Oct 12, 2026	88.21	88.85	87.89	88.37	1.799M
Oct 09, 2026	87.21	88.06	85.98	86.11	4.111M
Oct 08, 2026	86.77	87.45	85.42	86.02	3.311M
Oct 07, 2026	85.18	85.50	83.87	84.23	1.924M
Oct 06, 2026	84.82	85.44	83.92	83.98	4.150M
Oct 05, 2026	84.60	85.21	83.57	84.37	2.533M
Oct 02, 2026	83.16	84.97	83.15	84.40	2.481M
Oct 01, 2026	84.20	84.77	83.28	84.51	2.756M
Sep 30, 2026	86.12	86.63	85.50	85.50	1.893M
Sep 29, 2026	88.10	89.28	87.60	87.71	1.328M
Sep 28, 2026	91.69	91.69	90.13	90.34	2.129M
Sep 25, 2026	90.98	91.72	90.69	90.94	1.557M
Sep 24, 2026	91.78	92.57	91.32	91.89	1.504M
Sep 23, 2026	89.78	91.73	89.70	91.67	2.114M
Sep 22, 2026	89.10	90.04	88.90	89.85	1.739M
Sep 21, 2026	91.25	91.35	89.79	90.06	1.586M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks