TotalEnergies SE (TTE) Stock Price History
Historical prices from 1991 to 2026
- 1M
- +0.6%
- 3M
- +11.4%
- YTD
- +35.1%
- 1Y
- +47.9%
- 3Y
- +11.0%
- 5Y
- +14.5%
Loading 10-year price history...
TTE Historical Performance
TTE Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +0.8%
- 2003 annual price return
- +26.9%
- 2004 annual price return
- +17.8%
- 2005 annual price return
- +17.9%
- 2006 annual price return
- +10.6%
- 2007 annual price return
- +16.4%
- 2008 annual price return
- -33.6%
- 2009 annual price return
- +11.3%
- 2010 annual price return
- -18.8%
- 2011 annual price return
- -5.8%
- 2012 annual price return
- -0.9%
- 2013 annual price return
- +16.5%
- 2014 annual price return
- -14.8%
- 2015 annual price return
- -12.1%
- 2016 annual price return
- +14.9%
- 2017 annual price return
- +8.7%
- 2018 annual price return
- -6.6%
- 2019 annual price return
- +4.8%
- 2020 annual price return
- -24.2%
- 2021 annual price return
- +16.7%
- 2022 annual price return
- +21.8%
- 2023 annual price return
- +9.7%
- 2024 annual price return
- -19.3%
- 2025 annual price return
- +18.8%
- 2026 annual price return
- +32.1%
TTE Stock Price Trajectory (1991–2026)
As of September 23, 2026, TotalEnergies SE (TTE) trades at $89.85, representing a +47.9% return over the past year. The stock has delivered a +159.5% total return over five years (+14.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $94.17 on May 18, 2026. From this peak, TTE has corrected -4.6%, currently trading 10% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers XOM (+41.7% 1Y), CVX (+29.7% 1Y), and SHEL (+32.2% 1Y), TTE has underperformed the peer group average. Compare TTE vs XOM →
TTE Historical Price Data · from 1991
Rows 1–50 of 8,788| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-22 | 88.91 | 90.04 | 88.89 | 89.85 | 1.73M | -0.23% |
| 2026-09-21 | 90.58 | 90.67 | 89.80 | 90.06 | 1.59M | -0.84% |
| 2026-09-18 | 89.88 | 91.23 | 89.86 | 90.82 | 868K | -0.84% |
| 2026-09-17 | 91.31 | 91.87 | 91.04 | 91.59 | 974K | +0.83% |
| 2026-09-16 | 93.13 | 93.13 | 90.70 | 90.84 | 1.50M | -2.45% |
| 2026-09-15 | 91.40 | 93.46 | 91.40 | 93.12 | 1.03M | +2.17% |
| 2026-09-14 | 92.20 | 92.36 | 91.10 | 91.14 | 1.46M | -0.82% |
| 2026-09-11 | 90.78 | 91.90 | 90.78 | 91.89 | 1.21M | +0.72% |
| 2026-09-10 | 91.31 | 91.98 | 90.81 | 91.23 | 983K | -0.45% |
| 2026-09-09 | 91.50 | 91.83 | 90.62 | 91.64 | 1.10M | +1.71% |
| 2026-09-08 | 89.87 | 90.77 | 89.41 | 90.10 | 1.30M | +1.70% |
| 2026-09-04 | 88.59 | 89.13 | 87.51 | 88.59 | 2.31M | -0.74% |
| 2026-09-03 | 90.86 | 91.05 | 89.15 | 89.25 | 3.02M | -1.08% |
| 2026-09-02 | 89.74 | 90.90 | 89.55 | 90.22 | 2.25M | -0.14% |
| 2026-09-01 | 89.84 | 90.55 | 89.44 | 90.35 | 912K | +2.31% |
| 2026-08-31 | 88.00 | 88.72 | 87.47 | 88.31 | 951K | +2.27% |
| 2026-08-28 | 86.91 | 87.20 | 86.19 | 86.35 | 1.37M | +0.02% |
| 2026-08-27 | 87.31 | 87.52 | 86.00 | 86.33 | 1.72M | -0.92% |
| 2026-08-26 | 86.83 | 88.25 | 86.72 | 87.13 | 1.41M | -1.88% |
| 2026-08-25 | 88.40 | 88.99 | 88.00 | 88.80 | 2.53M | -0.62% |
| 2026-08-24 | 88.83 | 89.54 | 88.55 | 89.35 | 1.80M | -0.60% |
| 2026-08-21 | 90.83 | 90.90 | 89.87 | 89.89 | 972K | -1.11% |
| 2026-08-20 | 91.82 | 92.16 | 90.75 | 90.90 | 1.45M | +0.92% |
| 2026-08-19 | 90.78 | 91.22 | 89.77 | 90.07 | 1.86M | +0.87% |
| 2026-08-18 | 90.00 | 90.20 | 89.14 | 89.29 | 1.07M | +0.74% |
| 2026-08-17 | 88.31 | 88.81 | 87.91 | 88.63 | 1.43M | +0.34% |
| 2026-08-14 | 87.52 | 88.47 | 87.36 | 88.33 | 1.29M | +1.47% |
| 2026-08-13 | 86.28 | 87.23 | 85.79 | 87.05 | 1.18M | -0.74% |
| 2026-08-12 | 86.78 | 87.86 | 86.66 | 87.70 | 1.02M | -0.28% |
| 2026-08-11 | 88.00 | 88.66 | 87.81 | 87.95 | 797K | -0.01% |
| 2026-08-10 | 86.16 | 88.00 | 86.06 | 87.96 | 1.07M | +2.48% |
| 2026-08-07 | 85.70 | 86.01 | 85.25 | 85.83 | 1.33M | -0.51% |
| 2026-08-06 | 86.03 | 86.61 | 85.64 | 86.27 | 1.19M | +1.81% |
| 2026-08-05 | 86.60 | 86.76 | 84.47 | 84.74 | 1.40M | -0.53% |
| 2026-08-04 | 85.78 | 85.86 | 84.96 | 85.19 | 1.46M | -2.31% |
| 2026-08-03 | 87.48 | 87.98 | 87.05 | 87.20 | 1.51M | -0.75% |
| 2026-07-31 | 87.29 | 88.62 | 86.95 | 87.86 | 1.12M | +0.95% |
| 2026-07-30 | 86.44 | 87.41 | 86.43 | 87.03 | 1.09M | +0.32% |
| 2026-07-29 | 86.42 | 87.13 | 86.11 | 86.75 | 1.25M | +3.05% |
| 2026-07-28 | 84.57 | 85.24 | 83.48 | 84.18 | 1.16M | +0.02% |
| 2026-07-27 | 84.34 | 85.15 | 84.15 | 84.16 | 1.16M | -3.04% |
| 2026-07-24 | 86.51 | 87.03 | 85.92 | 86.80 | 1.21M | +0.66% |
| 2026-07-23 | 87.04 | 87.09 | 86.09 | 86.23 | 3.55M | +1.55% |
| 2026-07-22 | 84.91 | 85.11 | 84.38 | 84.91 | 3.41M | +1.65% |
| 2026-07-21 | 82.59 | 83.72 | 82.40 | 83.53 | 1.77M | +3.38% |
| 2026-07-20 | 80.26 | 81.76 | 80.25 | 80.80 | 2.33M | -0.72% |
| 2026-07-17 | 80.50 | 81.50 | 80.35 | 81.39 | 3.24M | +3.26% |
| 2026-07-16 | 79.38 | 79.69 | 78.75 | 78.82 | 1.72M | -1.89% |
| 2026-07-15 | 81.32 | 81.70 | 80.15 | 80.34 | 1.70M | -0.70% |
| 2026-07-14 | 81.59 | 81.86 | 80.78 | 80.91 | 2.06M | -0.37% |
TTE Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
TTE Stock Analysis
Bull/bear thesis, analyst target revisions, and earnings execution.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
TTE — Frequently Asked Questions
Quick answers to the most common questions about buying TTE stock.
How has TTE stock performed recently?
TTE returned +47.9% over the past year, beating its 5-year annualized CAGR of +14.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is TTE's all-time high price?
TotalEnergies SE reached $94.17 on 2026-05-18. The 52-week high is $94.17. Current 1-year return of +47.9% 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 1991-2026, downloadable in CSV format.