TotalEnergies SE (TTE) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
TTE Historical Performance
Short-Term Returns
TTE Stock Price Trajectory (2011–2026)
As of May 6, 2026, TotalEnergies SE (TTE) trades at $89.96, representing a +56.5% return over the past year. The stock has delivered a +160.7% total return over five years (+13.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $93.67 on April 30, 2026. From this peak, TTE has corrected -4.0%, currently trading 28% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers XOM (+41.9% 1Y), CVX (+36.5% 1Y), and SHEL (+33.9% 1Y), TTE has underperformed the peer group average. Compare TTE vs XOM →
TTE Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 89.90 | 90.35 | 89.35 | 89.96 | 1.09M | -3.89% |
| 2026-05-05 | 92.35 | 93.61 | 91.92 | 93.60 | 1.27M | +1.41% |
| 2026-05-04 | 91.92 | 92.73 | 91.32 | 92.30 | 2.14M | -0.52% |
| 2026-05-01 | 92.44 | 93.29 | 91.32 | 92.78 | 1.93M | +0.08% |
| 2026-04-30 | 91.24 | 93.67 | 91.20 | 92.71 | 1.91M | +0.51% |
| 2026-04-29 | 91.80 | 92.50 | 91.36 | 92.24 | 1.85M | +1.33% |
| 2026-04-28 | 91.29 | 91.69 | 90.82 | 91.03 | 1.59M | +2.58% |
| 2026-04-27 | 90.27 | 90.53 | 88.71 | 88.74 | 982K | -1.10% |
| 2026-04-24 | 90.45 | 90.53 | 89.38 | 89.73 | 892K | -0.82% |
| 2026-04-23 | 90.10 | 90.53 | 89.58 | 90.47 | 1.01M | +1.00% |
| 2026-04-22 | 89.60 | 89.81 | 88.90 | 89.57 | 957K | +1.36% |
| 2026-04-21 | 88.08 | 88.54 | 87.67 | 88.37 | 1.17M | +1.21% |
| 2026-04-20 | 87.28 | 87.87 | 87.14 | 87.31 | 1.23M | +0.28% |
| 2026-04-17 | 86.36 | 87.31 | 85.30 | 87.07 | 2.66M | -4.04% |
| 2026-04-16 | 90.29 | 91.22 | 90.04 | 90.74 | 2.27M | +4.23% |
| 2026-04-15 | 91.11 | 91.30 | 87.00 | 87.06 | 3.18M | -4.32% |
| 2026-04-14 | 92.73 | 92.80 | 90.28 | 90.99 | 2.12M | -2.62% |
| 2026-04-13 | 93.12 | 93.49 | 92.19 | 93.44 | 1.69M | +0.85% |
| 2026-04-10 | 90.68 | 92.73 | 90.48 | 92.65 | 3.80M | +3.02% |
| 2026-04-09 | 91.96 | 92.42 | 89.89 | 89.93 | 2.46M | +0.54% |
| 2026-04-08 | 87.93 | 89.97 | 87.27 | 89.45 | 3.47M | -2.10% |
| 2026-04-07 | 91.75 | 92.53 | 90.77 | 91.37 | 2.28M | -0.95% |
| 2026-04-06 | 91.61 | 92.29 | 90.70 | 92.25 | 1.07M | -0.15% |
| 2026-04-02 | 92.13 | 92.49 | 91.22 | 92.39 | 2.65M | +2.91% |
| 2026-04-01 | 91.04 | 91.54 | 88.80 | 89.78 | 2.70M | -1.32% |
| 2026-03-31 | 92.61 | 93.29 | 90.03 | 90.98 | 2.96M | -0.62% |
| 2026-03-30 | 91.80 | 92.95 | 90.91 | 91.55 | 1.76M | +1.87% |
| 2026-03-27 | 90.00 | 90.96 | 89.59 | 89.87 | 1.42M | -0.09% |
| 2026-03-26 | 89.44 | 91.35 | 89.29 | 89.95 | 1.74M | +0.77% |
| 2026-03-25 | 88.99 | 89.76 | 88.60 | 89.26 | 1.72M | +0.53% |
Full TTE Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
Should I Buy TTE Right Now?
Bull case, key risks, Wall St analyst verdict, and what council investors are saying — updated daily.
See TTE's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs TTE Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare TTE vs XOM
Side-by-side business, growth, and profitability comparison vs Exxon Mobil Corporation.
Start ComparisonTTE — Frequently Asked Questions
Quick answers to the most common questions about buying TTE stock.
How has TTE stock performed recently?
TTE returned +56.5% over the past year, beating its 5-year annualized CAGR of +13.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is TTE's all-time high price?
TotalEnergies SE reached $93.67 on 2026-04-30. The 52-week high is $93.67. Current 1-year return of +56.5% 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.