NASDAQ · TTE

TotalEnergies SE

Energy · Oil & Gas Integrated

$89.64

Up+$0.69 (+0.78%)

Updated Oct 15, 2026, 6:13 AM

SID Score

8.0/10

Composite research score

Smart Money

58/100

Neutral

Price performance · TTE

TTE price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 14, 2026

Daily close

View OHLC price history

TTE OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 14, 2026	$89.16	$89.81	$88.86	$89.64	2.68M
Oct 13, 2026	$88.94	$89.4412	$88.46	$88.95	2.61M
Oct 12, 2026	$88.21	$88.85	$87.89	$88.37	1.8M
Oct 9, 2026	$87.21	$88.06	$85.98	$86.11	4.11M
Oct 8, 2026	$86.77	$87.4498	$85.42	$86.02	3.31M
Oct 7, 2026	$85.18	$85.495	$83.87	$84.23	1.92M
Oct 6, 2026	$84.82	$85.44	$83.92	$83.98	4.15M
Oct 5, 2026	$84.60	$85.21	$83.57	$84.37	2.53M
Oct 2, 2026	$83.16	$84.97	$83.15	$84.40	2.48M
Oct 1, 2026	$84.20	$84.77	$83.28	$84.51	2.76M
Sep 30, 2026	$86.12	$86.63	$85.50	$85.50	1.89M
Sep 29, 2026	$88.10	$89.28	$87.595	$87.71	1.33M
Sep 28, 2026	$91.69	$91.69	$90.13	$90.34	2.13M
Sep 25, 2026	$90.98	$91.72	$90.69	$90.94	1.56M
Sep 24, 2026	$91.78	$92.5699	$91.3225	$91.89	1.5M
Sep 23, 2026	$89.775	$91.73	$89.70	$91.67	2.11M
Sep 22, 2026	$89.10	$90.04	$88.90	$89.85	1.74M
Sep 21, 2026	$91.25	$91.35	$89.793	$90.06	1.59M
Sep 18, 2026	$90.55	$91.25	$90.46	$90.82	986.72K
Sep 17, 2026	$91.14	$91.87	$91.0401	$91.59	973.95K
Sep 16, 2026	$93.13	$93.13	$90.705	$90.84	1.5M