TotalEnergies SE (TTE) Stock Price History
Historical prices from 1991 to 2026
- 1M
- +4.6%
- 3M
- +1.8%
- YTD
- +32.0%
- 1Y
- +43.7%
- 3Y
- +9.5%
- 5Y
- +11.8%
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
- +29.5%
TTE Stock Price Trajectory (1991–2026)
As of November 7, 2026, TotalEnergies SE (TTE) trades at $87.82, representing a +43.7% return over the past year. The stock has delivered a +133.5% total return over five years (+11.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $95.78 on October 30, 2026. From this peak, TTE has corrected -8.3%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers XOM (+44.9% 1Y), CVX (+39.0% 1Y), and SHEL (+33.5% 1Y), TTE has underperformed the peer group average. Compare TTE vs XOM →
TTE Historical Price Data · from 1991
Rows 1–50 of 8,821| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 87.57 | 89.02 | 87.28 | 87.82 | 1.09M | -1.05% |
| 2026-11-05 | 90.82 | 92.26 | 88.56 | 88.75 | 1.65M | -1.89% |
| 2026-11-04 | 93.03 | 93.06 | 89.95 | 90.46 | 2.76M | -2.42% |
| 2026-11-03 | 92.86 | 93.36 | 92.17 | 92.70 | 1.10M | -0.09% |
| 2026-11-02 | 93.54 | 93.85 | 92.57 | 92.78 | 1.26M | -2.67% |
| 2026-10-30 | 95.08 | 95.78 | 94.85 | 95.33 | 1.27M | +1.38% |
| 2026-10-29 | 94.38 | 94.65 | 93.59 | 94.03 | 1.04M | +1.24% |
| 2026-10-28 | 92.60 | 93.65 | 92.40 | 92.88 | 1.02M | +0.57% |
| 2026-10-27 | 93.12 | 93.30 | 92.28 | 92.35 | 1.01M | -1.50% |
| 2026-10-26 | 92.91 | 94.04 | 92.82 | 93.76 | 1.19M | +1.06% |
| 2026-10-23 | 91.71 | 93.75 | 91.68 | 92.78 | 2.24M | +2.00% |
| 2026-10-22 | 91.23 | 91.39 | 89.48 | 90.96 | 1.79M | +0.69% |
| 2026-10-21 | 90.79 | 91.09 | 89.95 | 90.34 | 2.93M | +0.29% |
| 2026-10-20 | 91.32 | 91.39 | 89.39 | 90.08 | 3.32M | +0.14% |
| 2026-10-19 | 90.38 | 91.06 | 89.93 | 89.95 | 1.64M | -1.52% |
| 2026-10-16 | 90.27 | 91.37 | 89.91 | 91.34 | 2.90M | +3.22% |
| 2026-10-15 | 91.11 | 91.11 | 88.47 | 88.49 | 3.66M | -1.28% |
| 2026-10-14 | 89.16 | 89.81 | 88.86 | 89.64 | 2.68M | +0.78% |
| 2026-10-13 | 88.94 | 89.44 | 88.46 | 88.95 | 2.61M | +0.66% |
| 2026-10-12 | 88.21 | 88.85 | 87.89 | 88.37 | 1.80M | +2.62% |
| 2026-10-09 | 87.21 | 88.06 | 85.98 | 86.11 | 4.11M | +0.10% |
| 2026-10-08 | 86.77 | 87.45 | 85.42 | 86.02 | 3.31M | +2.13% |
| 2026-10-07 | 85.18 | 85.50 | 83.87 | 84.23 | 1.92M | +0.30% |
| 2026-10-06 | 84.82 | 85.44 | 83.92 | 83.98 | 4.15M | -0.46% |
| 2026-10-05 | 84.60 | 85.21 | 83.57 | 84.37 | 2.53M | -0.04% |
| 2026-10-02 | 83.16 | 84.97 | 83.15 | 84.40 | 2.48M | -0.13% |
| 2026-10-01 | 84.20 | 84.77 | 83.28 | 84.51 | 2.76M | -1.16% |
| 2026-09-30 | 86.12 | 86.63 | 85.50 | 85.50 | 1.89M | -2.52% |
| 2026-09-29 | 88.10 | 89.28 | 87.60 | 87.71 | 1.33M | -2.91% |
| 2026-09-28 | 91.69 | 91.69 | 90.13 | 90.34 | 2.13M | -0.66% |
| 2026-09-25 | 90.98 | 91.72 | 90.69 | 90.94 | 1.56M | -1.03% |
| 2026-09-24 | 91.78 | 92.57 | 91.32 | 91.89 | 1.50M | +0.24% |
| 2026-09-23 | 89.78 | 91.73 | 89.70 | 91.67 | 2.11M | +2.03% |
| 2026-09-22 | 89.10 | 90.04 | 88.90 | 89.85 | 1.74M | -0.23% |
| 2026-09-21 | 91.25 | 91.35 | 89.79 | 90.06 | 1.59M | -0.84% |
| 2026-09-18 | 90.55 | 91.25 | 90.46 | 90.82 | 987K | -0.84% |
| 2026-09-17 | 91.14 | 91.87 | 91.04 | 91.59 | 974K | +0.83% |
| 2026-09-16 | 93.13 | 93.13 | 90.71 | 90.84 | 1.50M | -2.45% |
| 2026-09-15 | 91.58 | 93.46 | 91.50 | 93.12 | 1.03M | +2.17% |
| 2026-09-14 | 92.20 | 92.36 | 91.09 | 91.14 | 1.46M | -0.82% |
| 2026-09-11 | 91.09 | 91.92 | 90.91 | 91.89 | 1.21M | +0.72% |
| 2026-09-10 | 91.73 | 91.79 | 90.82 | 91.23 | 983K | -0.45% |
| 2026-09-09 | 91.59 | 91.79 | 90.75 | 91.64 | 1.10M | +1.71% |
| 2026-09-08 | 89.87 | 90.76 | 89.80 | 90.10 | 1.30M | +1.70% |
| 2026-09-04 | 88.59 | 88.99 | 87.51 | 88.59 | 2.32M | -0.74% |
| 2026-09-03 | 90.51 | 91.05 | 89.15 | 89.25 | 3.39M | -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 | 1.07M | +2.31% |
| 2026-08-31 | 88.12 | 88.72 | 87.53 | 88.31 | 1.14M | +2.27% |
| 2026-08-28 | 86.91 | 87.20 | 86.19 | 86.35 | 1.54M | +0.02% |
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 +43.7% over the past year, beating its 5-year annualized CAGR of +11.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is TTE's all-time high price?
TotalEnergies SE reached $95.78 on 2026-10-30. The 52-week high is $95.78. Current 1-year return of +43.7% 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.