TotalEnergies SE (TTE) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
TTE Stock Price Trajectory (2011–2026)
As of March 2, 2026, TotalEnergies SE (TTE) trades at $80.34, representing a +33.4% return over the past year. The stock has delivered a +11.4% return over five years, reflecting significant long-term value creation.
The stock reached its all-time high of $91.34 on May 21, 2008. From this peak, TTE has corrected -12.0%, currently trading 26% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers SHEL (+23.8% 1Y), BP (+17.3% 1Y), and EQNR (+27.5% 1Y), TTE has underperformed the peer group average. Compare TTE vs SHEL →
Historical Price Data
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 80.04 | 80.35 | 79.39 | 80.34 | 80 | +1.79% |
| 2026-02-26 | 78.64 | 79.93 | 78.59 | 78.93 | 78 | -0.70% |
| 2026-02-25 | 79.68 | 79.88 | 79.01 | 79.49 | 79 | +0.48% |
| 2026-02-24 | 78.65 | 79.11 | 78.29 | 79.11 | 79 | +1.64% |
| 2026-02-23 | 78.00 | 78.63 | 77.68 | 77.83 | 77 | -0.06% |
| 2026-02-20 | 77.39 | 77.88 | 77.00 | 77.88 | 77 | +0.06% |
| 2026-02-19 | 77.85 | 78.32 | 77.69 | 77.83 | 1.42M | +0.62% |
| 2026-02-18 | 77.56 | 77.68 | 77.11 | 77.35 | 1.08M | +1.22% |
| 2026-02-17 | 76.49 | 76.70 | 75.97 | 76.42 | 175K | -0.48% |
| 2026-02-13 | 76.07 | 76.95 | 75.79 | 76.79 | 1.56M | +0.88% |
| 2026-02-12 | 76.46 | 76.96 | 75.78 | 76.12 | 2.14M | -2.06% |
| 2026-02-11 | 75.73 | 77.77 | 75.59 | 77.72 | 2.25M | +4.14% |
| 2026-02-10 | 74.85 | 75.03 | 74.21 | 74.63 | 1.47M | -0.11% |
| 2026-02-09 | 74.26 | 74.91 | 74.15 | 74.71 | 1.47M | +1.19% |
| 2026-02-06 | 73.42 | 74.45 | 73.40 | 73.83 | 1.30M | +0.79% |
| 2026-02-05 | 72.99 | 73.79 | 72.84 | 73.25 | 2.29M | -2.15% |
| 2026-02-04 | 74.24 | 75.45 | 73.68 | 74.86 | 2.50M | +0.59% |
| 2026-02-03 | 71.84 | 74.42 | 71.78 | 74.42 | 2.28M | +3.53% |
| 2026-02-02 | 71.53 | 72.04 | 71.19 | 71.88 | 1.41M | -0.72% |
| 2026-01-30 | 72.73 | 73.01 | 71.77 | 72.40 | 1.24M | -0.32% |
| 2026-01-29 | 73.69 | 73.75 | 72.30 | 72.63 | 1.38M | +1.55% |
| 2026-01-28 | 71.94 | 72.37 | 71.16 | 71.52 | 2.18M | -0.38% |
| 2026-01-27 | 70.46 | 71.84 | 70.44 | 71.79 | 2.06M | +1.97% |
| 2026-01-26 | 70.30 | 70.44 | 69.85 | 70.40 | 1.20M | +1.72% |
| 2026-01-24 | 68.48 | 69.21 | 68.02 | 69.21 | 1.29M | 0.00% |
| 2026-01-23 | 68.48 | 69.21 | 68.02 | 69.21 | 1.42M | +3.19% |
| 2026-01-22 | 67.35 | 67.47 | 66.93 | 67.07 | 1.99M | -0.96% |
| 2026-01-21 | 67.28 | 67.98 | 67.23 | 67.72 | 1.72M | +0.77% |
| 2026-01-20 | 66.87 | 67.71 | 66.68 | 67.20 | 2.65M | +1.43% |
| 2026-01-16 | 65.89 | 66.31 | 65.73 | 66.25 | 1.25M | +0.88% |
See TTE's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs TTE Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare TTE vs CRC
See how TTE stacks up against sector leader California Resources Corporation.
Start ComparisonFrequently Asked Questions
How has TTE stock performed recently?
TTE returned +33.4% over the past year, beating its 5-year annualized CAGR of +11.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is TTE's all-time high price?
TotalEnergies SE reached $91.34 on 2008-05-21. The 52-week high is $80.35. Current 1-year return of +33.4% places the stock closer to historical peaks.
Where can I download TTE historical price data?
This page provides TTE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.