institutional
TT
NYSE · TTE
TotalEnergies SE
Energy · Oil & Gas Integrated
$90.34
Down-$0.60 (-0.66%)
Updated Sep 29, 2026, 9:40 AM
SID Score
8.1/10
Composite research score
Smart Money
58/100
Neutral
- Market cap
- 145.56B
- P/E ratio
- 11.65
- Dividend yield
- 10.13%
- 52-week range
- $57.39 – $94.17
- Volume
- 2.13M
- Avg. volume
- 1.29M
Price performance · TTE
TTE price history
1M range · 20 trading sessions · Daily adjusted prices
Prices through Sep 28, 2026
TTE closed at $90.34 after 20 trading sessions, up 2.30% for the selected period.
- Last close
- $90.34
- Period change
- +2.30%
- Period low
- $88.31
- Period high
- $93.12
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 15, 2026 | $91.58 | $93.46 | $91.50 | $93.12 | 1.03M |
| Sep 14, 2026 | $92.20 | $92.36 | $91.09 | $91.14 | 1.46M |
| Sep 11, 2026 | $91.09 | $91.92 | $90.91 | $91.89 | 1.21M |
| Sep 10, 2026 | $91.73 | $91.79 | $90.815 | $91.23 | 983.43K |
| Sep 9, 2026 | $91.59 | $91.785 | $90.745 | $91.64 | 1.1M |
| Sep 8, 2026 | $89.87 | $90.7551 | $89.80 | $90.10 | 1.3M |
| Sep 4, 2026 | $88.59 | $88.99 | $87.51 | $88.59 | 2.32M |
| Sep 3, 2026 | $90.51 | $91.045 | $89.15 | $89.25 | 3.39M |
| Sep 2, 2026 | $89.74 | $90.90 | $89.55 | $90.22 | 2.25M |
| Sep 1, 2026 | $89.84 | $90.55 | $89.44 | $90.35 | 1.07M |
| Aug 31, 2026 | $88.12 | $88.72 | $87.53 | $88.31 | 1.14M |
Latest TTE news
The latest Smart Investors Daily articles mentioning TTE.
Stock researchMarket Activity · Short Interest
Loading stock research…