TotalEnergies (TTE) Price: 84.40

TotalEnergies SE (TTE)

84.40 -0.11 (-0.13%) USD | NYSE | Oct 02, 16:00

84.44 +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 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
Sep 18, 2026	90.55	91.25	90.46	90.82	986715.0
Sep 17, 2026	91.14	91.87	91.04	91.59	973945.0
Sep 16, 2026	93.13	93.13	90.70	90.84	1.505M
Sep 15, 2026	91.58	93.46	91.50	93.12	1.033M
Sep 14, 2026	92.20	92.36	91.09	91.14	1.464M
Sep 11, 2026	91.09	91.92	90.91	91.89	1.214M
Sep 10, 2026	91.73	91.79	90.82	91.23	983427.0
Sep 09, 2026	91.59	91.78	90.74	91.64	1.097M
Sep 08, 2026	89.87	90.76	89.80	90.10	1.303M
Sep 04, 2026	88.59	88.99	87.51	88.59	2.316M
Sep 03, 2026	90.51	91.04	89.15	89.25	3.386M
Sep 02, 2026	89.74	90.90	89.55	90.22	2.250M
Sep 01, 2026	89.84	90.55	89.44	90.35	1.065M
Aug 31, 2026	88.12	88.72	87.53	88.31	1.136M
Aug 28, 2026	86.91	87.20	86.19	86.35	1.543M

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