TotalEnergies Stock Price History
NYSE: TTEEnergyOil & Gas ProductionUSD
86.11+0.09 (+0.10%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TTE price history at a glance
The price history for TotalEnergies (TTE) on this page begins on October 21, 1991, when the stock closed at $10.56; it most recently closed at $86.11 on October 5, 2026. The highest price in this record is $94.17, reached on May 18, 2026; the latest close is 8.6% below that peak. Across the 34 complete calendar years in the table, TTE finished higher in 23 and lower in 11. Its best year was 1997 (+40.8%) and its worst was 2008 (-31.5%).
Over roughly 35 years the share price changed +715.2%, a 6.2% compound annual price return (excluding dividends). In the last 12 months alone, TTE has gained 46.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1991
- $94.17
- Date of high
- May 18, 2026
- Low since 1991
- $9.75
- Date of low
- Mar 23, 1992
- 52-week high
- $94.17
- 52-week low
- $57.43
- Last close
- $86.11
TTE returns
1 week
+2.03%
1 month
-6.03%
3 months
+9.69%
6 months
-7.06%
Year to date
+31.63%
1 year
+46.92%
3 years
+29.57%
5 years
+66.98%
TTE price return, excluding dividends.
TTE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 86.11 | +29.47% |
| 2025 | 66.51 | +19.88% |
| 2024 | 55.48 | -17.66% |
| 2023 | 67.38 | +8.54% |
| 2022 | 62.08 | +25.52% |
| 2021 | 49.46 | +18.01% |
| 2020 | 41.91 | -24.45% |
| 2019 | 55.47 | +1.85% |
| 2018 | 54.46 | -1.48% |
| 2017 | 55.28 | +8.46% |
| 2016 | 50.97 | +13.39% |
| 2015 | 44.95 | -12.14% |
| 2014 | 51.16 | -14.18% |
| 2013 | 59.61 | +13.96% |
| 2012 | 52.31 | +2.35% |
| 2011 | 51.11 | -4.43% |
| 2010 | 53.48 | -16.49% |
| 2009 | 64.04 | +11.26% |
| 2008 | 57.56 | -31.53% |
| 2007 | 84.07 | +16.89% |
| 2006 | 71.92 | +13.80% |
| 2005 | 63.20 | +15.08% |
| 2004 | 54.92 | +17.79% |
| 2003 | 46.63 | +29.03% |
| 2002 | 36.14 | +0.94% |
| 2001 | 35.80 | -1.50% |
| 2000 | 36.34 | +4.96% |
| 1999 | 34.63 | +39.20% |
| 1998 | 24.88 | -10.56% |
| 1997 | 27.81 | +40.82% |
| 1996 | 19.75 | +16.18% |
| 1995 | 17.00 | +15.25% |
| 1994 | 14.75 | +8.76% |
| 1993 | 13.56 | +30.72% |
| 1992 | 10.38 | -16.16% |
| 1991* | 12.38 | +17.16% |
* Partial year: the record begins after the start of 1991; return measured from the first available close.
2026 return is year to date.
TTE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 87.21 | 88.06 | 85.98 | 86.11 | +0.10% | |
| 86.77 | 87.45 | 85.42 | 86.02 | +2.13% | |
| 85.18 | 85.50 | 83.87 | 84.23 | +0.30% | |
| 84.82 | 85.44 | 83.92 | 83.98 | -0.46% | |
| 84.60 | 85.21 | 83.57 | 84.37 | -0.04% | |
| 83.16 | 84.97 | 83.15 | 84.40 | -0.13% | |
| 84.20 | 84.77 | 83.28 | 84.51 | -1.16% | |
| 86.12 | 86.63 | 85.50 | 85.50 | -2.52% | |
| 88.10 | 89.28 | 87.60 | 87.71 | -2.91% | |
| 91.69 | 91.69 | 90.13 | 90.34 | -0.66% | |
| 90.98 | 91.72 | 90.69 | 90.94 | -1.03% | |
| 91.78 | 92.57 | 91.32 | 91.89 | +0.24% | |
| 89.78 | 91.73 | 89.70 | 91.67 | +2.03% | |
| 89.10 | 90.04 | 88.90 | 89.85 | -0.23% | |
| 91.25 | 91.35 | 89.79 | 90.06 | -0.84% | |
| 90.55 | 91.25 | 90.46 | 90.82 | -0.84% | |
| 91.14 | 91.87 | 91.04 | 91.59 | +0.83% | |
| 93.13 | 93.13 | 90.71 | 90.84 | -2.45% | |
| 91.58 | 93.46 | 91.50 | 93.12 | +2.17% | |
| 92.20 | 92.36 | 91.09 | 91.14 | -0.82% | |
| 91.09 | 91.92 | 90.91 | 91.89 | +0.72% | |
| 91.73 | 91.79 | 90.82 | 91.23 | -0.45% | |
| 91.59 | 91.79 | 90.75 | 91.64 | +1.71% | |
| 89.87 | 90.76 | 89.80 | 90.10 | +1.70% | |
| 88.59 | 88.99 | 87.51 | 88.59 | -0.74% | |
| 90.51 | 91.05 | 89.15 | 89.25 | -1.08% | |
| 89.74 | 90.90 | 89.55 | 90.22 | -0.14% | |
| 89.84 | 90.55 | 89.44 | 90.35 | +2.31% | |
| 88.12 | 88.72 | 87.53 | 88.31 | +2.27% | |
| 86.91 | 87.20 | 86.19 | 86.35 | +0.02% | |
| 87.31 | 87.52 | 86.00 | 86.33 | -0.92% | |
| 87.15 | 88.26 | 86.82 | 87.13 | -1.88% | |
| 88.40 | 88.99 | 88.00 | 88.80 | -0.62% | |
| 88.83 | 89.54 | 88.55 | 89.35 | -0.60% | |
| 90.83 | 90.90 | 89.87 | 89.89 | -1.11% | |
| 91.82 | 92.16 | 90.75 | 90.90 | +0.92% | |
| 90.78 | 91.22 | 89.77 | 90.07 | +0.87% | |
| 90.00 | 90.20 | 89.14 | 89.29 | +0.74% | |
| 88.31 | 88.81 | 87.91 | 88.63 | +0.34% | |
| 87.52 | 88.47 | 87.36 | 88.33 | +1.47% | |
| 86.28 | 87.23 | 85.79 | 87.05 | -0.74% | |
| 86.78 | 87.86 | 86.66 | 87.70 | -0.28% | |
| 88.00 | 88.66 | 87.81 | 87.95 | -0.01% | |
| 86.16 | 88.00 | 86.06 | 87.96 | +2.48% | |
| 85.70 | 86.01 | 85.25 | 85.83 | -0.51% | |
| 86.03 | 86.61 | 85.64 | 86.27 | +1.81% | |
| 86.60 | 86.76 | 84.47 | 84.74 | -0.53% | |
| 85.78 | 85.86 | 84.96 | 85.19 | -2.31% | |
| 87.48 | 87.98 | 87.05 | 87.20 | -0.75% | |
| 87.29 | 88.62 | 86.95 | 87.86 | +0.95% | |
| 86.44 | 87.41 | 86.43 | 87.03 | +0.32% | |
| 86.42 | 87.13 | 86.11 | 86.75 | +3.05% | |
| 84.57 | 85.24 | 83.48 | 84.18 | +0.02% | |
| 84.34 | 85.15 | 84.15 | 84.16 | -3.04% | |
| 86.51 | 87.03 | 85.92 | 86.80 | +0.66% | |
| 87.04 | 87.09 | 86.09 | 86.23 | +1.55% | |
| 84.91 | 85.11 | 84.38 | 84.91 | +1.65% | |
| 82.59 | 83.72 | 82.40 | 83.53 | +3.38% | |
| 80.26 | 81.76 | 80.25 | 80.80 | -0.72% | |
| 80.50 | 81.50 | 80.35 | 81.39 | +3.26% | |
| 79.38 | 79.69 | 78.75 | 78.82 | -1.89% | |
| 81.32 | 81.70 | 80.15 | 80.34 | -0.70% | |
| 81.59 | 81.86 | 80.78 | 80.91 | -0.37% | |
| 79.90 | 81.23 | 79.88 | 81.21 | +3.45% | |
| 78.12 | 78.58 | 77.58 | 78.50 | +0.35% | |
| 78.80 | 79.01 | 78.16 | 78.23 | -0.81% | |
| 78.37 | 79.33 | 77.97 | 78.87 | +1.17% | |
| 77.08 | 79.04 | 76.91 | 77.96 | +2.16% | |
| 76.32 | 76.63 | 76.05 | 76.31 | -0.50% | |
| 76.07 | 76.78 | 76.01 | 76.69 | +2.53% | |
| 75.48 | 75.81 | 74.78 | 74.80 | -3.81% | |
| 77.33 | 77.84 | 76.92 | 77.76 | +0.12% | |
| 78.31 | 78.83 | 77.56 | 77.67 | +1.17% | |
| 78.42 | 78.61 | 76.58 | 76.77 | -1.93% | |
| 77.75 | 79.07 | 77.59 | 78.28 | -0.52% | |
| 78.49 | 79.19 | 78.19 | 78.69 | -2.02% | |
| 80.55 | 80.69 | 80.12 | 80.31 | -0.45% | |
| 80.87 | 81.20 | 80.30 | 80.67 | +0.30% | |
| 81.39 | 81.42 | 80.19 | 80.43 | -2.06% | |
| 84.30 | 84.42 | 82.06 | 82.12 | -2.44% | |
| 84.91 | 85.14 | 84.15 | 84.17 | +0.12% | |
| 83.83 | 84.70 | 83.20 | 84.07 | -4.49% | |
| 87.42 | 88.58 | 87.35 | 88.02 | +0.34% | |
| 90.68 | 90.74 | 87.61 | 87.72 | -0.78% | |
| 89.05 | 89.90 | 88.41 | 88.41 | -0.08% | |
| 89.36 | 89.45 | 87.72 | 88.48 | -0.17% | |
| 89.38 | 89.93 | 88.43 | 88.63 | -0.09% | |
| 89.84 | 89.89 | 88.27 | 88.71 | -1.62% | |
| 89.72 | 90.20 | 89.37 | 90.17 | +0.66% | |
| 89.79 | 90.40 | 89.38 | 89.58 | +0.20% | |
| 88.37 | 89.65 | 88.37 | 89.40 | +0.78% | |
| 88.22 | 89.31 | 88.03 | 88.71 | +1.59% | |
| 87.61 | 87.92 | 86.66 | 87.32 | +0.17% | |
| 88.51 | 88.56 | 87.02 | 87.17 | +0.59% | |
| 87.56 | 88.12 | 86.66 | 86.66 | -3.75% | |
| 90.83 | 91.56 | 89.88 | 90.04 | -1.70% | |
| 91.04 | 91.89 | 90.74 | 91.60 | -0.81% | |
| 93.50 | 93.87 | 92.12 | 92.35 | -0.21% | |
| 93.60 | 94.16 | 92.00 | 92.54 | -0.39% | |
| 93.46 | 93.54 | 92.51 | 92.90 | -0.57% | |
| 92.38 | 94.17 | 91.87 | 93.43 | +1.25% | |
| 91.20 | 92.29 | 91.17 | 92.28 | +0.94% | |
| 91.10 | 91.89 | 90.83 | 91.42 | +0.05% | |
| 91.34 | 91.45 | 90.84 | 91.37 | -0.43% | |
| 91.02 | 91.96 | 90.95 | 91.76 | +1.18% | |
| 90.35 | 90.90 | 90.25 | 90.69 | +2.50% | |
| 88.95 | 89.39 | 88.47 | 88.48 | -0.28% | |
| 88.77 | 88.96 | 87.73 | 88.73 | -1.37% | |
| 89.90 | 90.37 | 89.35 | 89.96 | -3.89% | |
| 92.35 | 93.61 | 91.92 | 93.60 | +1.41% | |
| 91.92 | 92.73 | 91.32 | 92.30 | -0.52% | |
| 92.44 | 93.29 | 91.32 | 92.78 | +0.08% | |
| 91.24 | 93.67 | 91.21 | 92.71 | +0.51% | |
| 91.80 | 92.51 | 91.36 | 92.24 | +1.33% | |
| 91.36 | 91.69 | 90.82 | 91.03 | +2.58% | |
| 90.27 | 90.53 | 88.71 | 88.74 | -1.10% | |
| 90.47 | 90.53 | 89.38 | 89.73 | -0.82% | |
| 90.10 | 90.53 | 89.58 | 90.47 | +1.00% | |
| 89.60 | 89.81 | 88.90 | 89.57 | +1.36% | |
| 88.08 | 88.54 | 87.74 | 88.37 | +1.21% | |
| 87.28 | 87.87 | 87.14 | 87.31 | +0.28% | |
| 86.36 | 87.31 | 85.30 | 87.07 | -4.04% | |
| 90.29 | 91.22 | 90.04 | 90.74 | +4.23% | |
| 91.10 | 91.30 | 86.97 | 87.06 | -4.32% | |
| 92.80 | 92.80 | 90.28 | 90.99 | -2.62% | |
| 93.10 | 93.49 | 92.19 | 93.44 | +0.85% | |
| 90.68 | 92.73 | 90.48 | 92.65 | +3.02% | |
| 91.96 | 92.42 | 89.89 | 89.93 | +0.54% | |
| 87.89 | 89.97 | 87.27 | 89.45 | -2.10% | |
| 91.75 | 92.53 | 90.77 | 91.37 | -0.95% | |
| 91.61 | 92.29 | 90.70 | 92.25 | -0.15% | |
| 92.13 | 92.49 | 91.22 | 92.39 | +2.91% | |
| 91.04 | 91.54 | 88.80 | 89.78 | -1.32% | |
| 92.61 | 93.29 | 90.03 | 90.98 | -0.62% | |
| 91.80 | 92.95 | 90.91 | 91.55 | +1.87% | |
| 90.00 | 90.96 | 89.56 | 89.87 | -0.09% | |
| 89.44 | 91.35 | 89.29 | 89.95 | +0.77% | |
| 88.99 | 89.76 | 88.60 | 89.26 | +0.53% | |
| 88.64 | 89.71 | 88.04 | 88.79 | -0.39% | |
| 86.44 | 89.41 | 86.06 | 89.14 | +0.44% | |
| 89.29 | 89.62 | 88.14 | 88.75 | -1.45% | |
| 89.54 | 91.38 | 88.97 | 90.06 | +3.64% | |
| 87.31 | 87.42 | 86.72 | 86.90 | +1.00% | |
| 85.17 | 86.10 | 85.06 | 86.04 | +3.84% | |
| 82.97 | 83.70 | 82.71 | 82.86 | +0.13% | |
| 82.29 | 83.14 | 82.12 | 82.75 | +1.63% | |
| 80.73 | 81.87 | 80.30 | 81.42 | +0.14% | |
| 79.98 | 81.48 | 79.92 | 81.31 | +1.54% | |
| 79.75 | 80.70 | 79.58 | 80.08 | -0.26% | |
| 79.00 | 80.55 | 78.86 | 80.29 | +1.93% | |
| 78.02 | 79.44 | 77.48 | 78.77 | +2.26% | |
| 77.64 | 78.02 | 76.56 | 77.03 | +0.14% | |
| 78.68 | 78.88 | 76.82 | 76.92 | -1.81% | |
| 79.61 | 79.92 | 78.25 | 78.34 | -3.37% | |
| 82.15 | 82.21 | 80.09 | 81.07 | +0.91% | |
| 80.04 | 80.36 | 79.39 | 80.34 | +1.79% | |
| 78.64 | 79.93 | 78.59 | 78.93 | -0.70% | |
| 79.68 | 79.90 | 79.00 | 79.49 | +0.48% | |
| 78.65 | 79.11 | 78.29 | 79.11 | +1.64% | |
| 78.00 | 78.63 | 77.68 | 77.83 | -0.06% | |
| 77.39 | 77.90 | 77.00 | 77.88 | +0.06% | |
| 77.85 | 78.32 | 77.69 | 77.83 | +0.62% | |
| 77.56 | 77.68 | 77.10 | 77.35 | +1.08% | |
| 76.49 | 76.94 | 75.66 | 76.52 | -0.35% | |
| 76.07 | 76.95 | 75.79 | 76.79 | +0.88% | |
| 76.46 | 76.96 | 75.78 | 76.12 | -2.06% | |
| 75.73 | 77.77 | 75.59 | 77.72 | +4.14% | |
| 74.85 | 75.03 | 74.21 | 74.63 | -0.11% | |
| 74.26 | 74.91 | 74.15 | 74.71 | +1.19% | |
| 73.42 | 74.45 | 73.40 | 73.83 | +0.79% | |
| 72.99 | 73.79 | 72.84 | 73.25 | -2.15% | |
| 74.24 | 75.45 | 73.68 | 74.86 | +0.59% | |
| 71.84 | 74.42 | 71.78 | 74.42 | +3.53% | |
| 71.53 | 72.04 | 71.19 | 71.88 | -0.72% | |
| 72.73 | 73.01 | 71.77 | 72.40 | -0.32% | |
| 73.69 | 73.75 | 72.30 | 72.63 | +1.55% | |
| 71.94 | 72.37 | 71.16 | 71.52 | -0.38% | |
| 70.46 | 71.84 | 70.44 | 71.79 | +1.97% | |
| 70.30 | 70.44 | 69.85 | 70.40 | +1.72% | |
| 68.48 | 69.21 | 68.02 | 69.21 | +3.19% | |
| 67.35 | 67.47 | 66.93 | 67.07 | -0.96% | |
| 67.28 | 67.98 | 67.23 | 67.72 | +0.77% | |
| 66.87 | 67.71 | 66.68 | 67.20 | +1.43% | |
| 65.89 | 66.31 | 65.73 | 66.25 | +0.88% | |
| 65.49 | 66.14 | 65.42 | 65.67 | -1.29% | |
| 66.15 | 67.14 | 66.10 | 66.53 | +1.11% | |
| 64.94 | 66.17 | 64.89 | 65.80 | +1.67% | |
| 63.90 | 64.75 | 63.78 | 64.72 | +1.24% | |
| 63.73 | 64.24 | 63.67 | 63.93 | +0.53% | |
| 62.57 | 63.71 | 62.16 | 63.59 | +1.35% | |
| 62.47 | 62.93 | 62.34 | 62.74 | -1.06% | |
| 65.34 | 65.40 | 63.16 | 63.41 | -4.37% | |
| 65.30 | 66.32 | 64.59 | 66.31 | -0.30% | |
| 65.45 | 66.69 | 65.44 | 66.51 | +1.67% | |
| 65.40 | 65.45 | 65.01 | 65.42 | -0.76% | |
| 66.26 | 66.63 | 65.92 | 65.92 | +0.03% | |
| 65.96 | 66.15 | 65.74 | 65.90 | +0.56% | |
| 65.93 | 65.93 | 65.19 | 65.53 | -0.02% | |
| 66.07 | 66.19 | 65.51 | 65.54 | -0.71% | |
| 65.65 | 66.16 | 65.65 | 66.01 | +0.33% | |
| 65.53 | 66.05 | 65.53 | 65.79 | +0.14% | |
| 65.23 | 65.94 | 65.17 | 65.70 | +0.89% | |
| 65.06 | 65.20 | 64.74 | 65.12 | -0.46% | |
| 64.87 | 65.50 | 64.50 | 65.42 | +2.46% | |
| 64.92 | 64.98 | 63.82 | 63.85 | -2.16% | |
| 66.02 | 66.02 | 65.12 | 65.26 | -0.75% | |
| 65.63 | 65.84 | 65.20 | 65.75 | +0.52% | |
| 65.40 | 65.90 | 65.28 | 65.41 | -0.41% | |
| 65.39 | 65.70 | 64.90 | 65.68 | +0.21% | |
| 65.93 | 66.08 | 65.54 | 65.54 | -0.21% | |
| 64.88 | 65.68 | 64.88 | 65.68 | +1.33% | |
| 65.57 | 66.12 | 64.73 | 64.82 | -2.94% | |
| 66.65 | 66.92 | 66.63 | 66.78 | -0.21% | |
| 66.31 | 66.92 | 66.31 | 66.92 | +1.86% | |
| 65.99 | 66.02 | 65.43 | 65.70 | +0.11% | |
| 65.86 | 66.17 | 65.63 | 65.63 | -0.11% | |
| 65.31 | 65.97 | 65.31 | 65.70 | +0.27% | |
| 65.37 | 65.93 | 65.37 | 65.52 | +0.49% | |
| 64.57 | 65.34 | 64.53 | 65.20 | +1.07% | |
| 64.23 | 64.81 | 63.97 | 64.51 | -0.22% | |
| 63.96 | 64.92 | 63.90 | 64.65 | +1.86% | |
| 64.34 | 64.67 | 63.36 | 63.47 | -1.12% | |
| 63.46 | 64.23 | 63.46 | 64.19 | -1.17% | |
| 63.99 | 65.15 | 63.86 | 64.95 | -0.09% | |
| 65.41 | 65.73 | 64.93 | 65.01 | -0.60% | |
| 65.00 | 65.43 | 64.82 | 65.40 | +0.75% | |
| 64.86 | 65.53 | 64.86 | 64.91 | +1.50% | |
| 64.02 | 64.29 | 63.84 | 63.95 | -0.02% | |
| 63.72 | 64.23 | 63.72 | 63.96 | +1.64% | |
| 62.40 | 63.02 | 61.95 | 62.93 | +1.08% | |
| 61.63 | 62.40 | 61.63 | 62.26 | +1.88% | |
| 61.06 | 61.54 | 61.05 | 61.11 | +0.20% | |
| 61.35 | 61.82 | 60.92 | 60.99 | -0.42% | |
| 61.07 | 61.59 | 60.85 | 61.25 | -0.52% | |
| 61.80 | 62.13 | 61.49 | 61.57 | -1.08% | |
| 62.27 | 62.50 | 61.86 | 62.24 | +0.97% | |
| 60.80 | 62.12 | 60.58 | 61.64 | -0.93% | |
| 62.55 | 63.28 | 62.17 | 62.22 | +0.26% | |
| 62.22 | 62.69 | 61.97 | 62.06 | -0.50% | |
| 62.20 | 62.56 | 61.97 | 62.37 | +0.43% | |
| 62.41 | 62.73 | 62.09 | 62.10 | -0.77% | |
| 62.87 | 62.99 | 62.58 | 62.58 | +0.53% | |
| 61.23 | 62.34 | 61.15 | 62.25 | +2.07% | |
| 61.13 | 61.29 | 60.84 | 60.99 | -0.08% | |
| 61.23 | 61.38 | 60.94 | 61.04 | -0.89% | |
| 61.22 | 61.59 | 61.15 | 61.59 | +1.90% | |
| 61.12 | 61.43 | 60.31 | 60.44 | -0.05% | |
| 60.46 | 60.71 | 60.05 | 60.47 | +3.62% | |
| 57.46 | 58.68 | 57.44 | 58.36 | +1.34% | |
| 57.57 | 57.83 | 57.43 | 57.59 | +0.35% | |
| 58.49 | 58.64 | 57.39 | 57.39 | -2.08% | |
| 59.79 | 59.94 | 58.54 | 58.61 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TTE chart for longer ranges.