institutional
TT
NYSE · TTE
TotalEnergies SE
Energy · Oil & Gas Integrated
$89.29
Up+$0.66 (+0.74%)
Updated Aug 19, 2026, 9:24 AM
SID Score
7.8/10
Composite research score
Smart Money
46/100
Neutral
- Market cap
- 145.56B
- P/E ratio
- 11.65
- Dividend yield
- 10.24%
- 52-week range
- $57.39 – $94.17
- Volume
- 1.07M
- Avg. volume
- 1.29M
Price performance
TTE price history
1M range · 21 trading sessions · Daily adjusted prices
TTE closed at $89.29 after 21 trading sessions, up 6.90% for the selected period.
- Last close
- $89.29
- Period change
- +6.90%
- Period low
- $83.53
- Period high
- $89.29
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 18, 2026 | $90.00 | $90.20 | $89.14 | $89.29 | 1.07M |
| Aug 17, 2026 | $88.31 | $88.81 | $87.91 | $88.63 | 1.43M |
| Aug 14, 2026 | $87.52 | $88.47 | $87.36 | $88.33 | 1.29M |
| Aug 13, 2026 | $86.28 | $87.23 | $85.785 | $87.05 | 1.18M |
| Aug 12, 2026 | $86.78 | $87.86 | $86.66 | $87.70 | 1.02M |
| Aug 11, 2026 | $88.00 | $88.66 | $87.81 | $87.95 | 797.43K |
| Aug 10, 2026 | $86.16 | $87.9975 | $86.06 | $87.96 | 1.07M |
| Aug 7, 2026 | $85.70 | $86.0114 | $85.25 | $85.83 | 1.33M |
| Aug 6, 2026 | $86.03 | $86.61 | $85.64 | $86.27 | 1.19M |
| Aug 5, 2026 | $86.60 | $86.76 | $84.47 | $84.74 | 1.4M |
| Aug 4, 2026 | $85.78 | $85.86 | $84.96 | $85.19 | 1.46M |
| Aug 3, 2026 | $87.48 | $87.9839 | $87.05 | $87.20 | 1.51M |
| Jul 31, 2026 | $87.29 | $88.6209 | $86.95 | $87.86 | 1.12M |
| Jul 30, 2026 | $86.44 | $87.41 | $86.43 | $87.03 | 1.09M |
| Jul 29, 2026 | $86.42 | $87.13 | $86.11 | $86.75 | 1.25M |
| Jul 28, 2026 | $84.57 | $85.2399 | $83.48 | $84.18 | 1.16M |
| Jul 27, 2026 | $84.34 | $85.1495 | $84.15 | $84.16 | 1.16M |
| Jul 24, 2026 | $86.51 | $87.03 | $85.92 | $86.80 | 1.21M |
| Jul 23, 2026 | $87.04 | $87.085 | $86.09 | $86.23 | 3.55M |
| Jul 22, 2026 | $84.91 | $85.11 | $84.38 | $84.91 | 3.41M |
| Jul 21, 2026 | $82.59 | $83.72 | $82.3975 | $83.53 | 1.77M |
Latest TTE news
The latest Smart Investors Daily articles mentioning TTE.
Stock researchMarket Activity · Institutional Ownership
Loading stock research…