NASDAQ · TTE

TotalEnergies SE

Energy · Oil & Gas Integrated

$90.46

Down-$2.24 (-2.42%)

Updated Nov 5, 2026, 7:13 AM

SID Score

8.3/10

Composite research score

Smart Money

62/100

Neutral

Price performance · TTE

TTE price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 4, 2026

Daily close

View OHLC price history

TTE OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 4, 2026	$93.03	$93.06	$89.945	$90.46	2.76M
Nov 3, 2026	$92.86	$93.36	$92.17	$92.70	1.1M
Nov 2, 2026	$93.54	$93.85	$92.57	$92.78	1.26M
Oct 30, 2026	$95.08	$95.78	$94.8483	$95.33	1.27M
Oct 29, 2026	$94.38	$94.645	$93.59	$94.03	1.04M
Oct 28, 2026	$92.60	$93.645	$92.40	$92.88	1.02M
Oct 27, 2026	$93.12	$93.295	$92.28	$92.35	1.01M
Oct 26, 2026	$92.91	$94.035	$92.82	$93.76	1.19M
Oct 23, 2026	$91.71	$93.75	$91.6762	$92.78	2.24M
Oct 22, 2026	$91.23	$91.385	$89.48	$90.96	1.79M
Oct 21, 2026	$90.79	$91.085	$89.95	$90.34	2.93M
Oct 20, 2026	$91.32	$91.385	$89.39	$90.08	3.32M
Oct 19, 2026	$90.38	$91.06	$89.93	$89.95	1.64M
Oct 16, 2026	$90.27	$91.37	$89.91	$91.34	2.9M
Oct 15, 2026	$91.11	$91.11	$88.465	$88.49	3.66M
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