TotalEnergies SE (TTE) NYSE

93.60

+1.3(+1.41%)

Updated at May 05 04:00PM

Currency In USD

TTE Historical Return

If you invested $1000 in TotalEnergies SE (TTE) 10 years ago, it would be worth $3,456.43 as of May 06, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,635.88, while $1000 invested 1 year ago would be worth $1,725.66. This corresponds to total returns of 245.64%, 163.59%, 72.57%, respectively, with annualized returns of 13.2%, 21.38%, 72.57%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TTE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 05, 2026	92.35	93.6	93.6	93.61	91.92	1.27M
May 04, 2026	91.92	92.3	92.3	92.73	91.32	2.04M
May 01, 2026	92.44	92.78	92.78	93.29	91.32	2.32M
April 30, 2026	91.24	92.71	92.71	93.67	91.21	2.37M
April 29, 2026	91.8	92.24	92.24	92.51	91.36	1.86M
April 28, 2026	91.36	91.03	91.03	91.69	90.82	1.6M
April 27, 2026	90.27	88.74	88.74	90.53	88.71	1.04M
April 24, 2026	90.47	89.73	89.73	90.53	89.38	893,904
April 23, 2026	90.1	90.47	90.47	90.53	89.58	1.01M
April 22, 2026	89.6	89.57	89.57	89.81	88.9	956,620
April 21, 2026	88.08	88.37	88.37	88.54	87.74	1.17M
April 20, 2026	87.28	87.31	87.31	87.87	87.14	1.23M
April 17, 2026	86.36	87.07	87.07	87.31	85.3	2.67M
April 16, 2026	90.29	90.74	90.74	91.22	90.04	2.27M
April 15, 2026	91.1	87.06	87.06	91.3	86.97	3.18M
April 14, 2026	92.8	90.99	90.99	92.8	90.28	2.12M
April 13, 2026	93.1	93.44	93.44	93.49	92.19	1.76M
April 10, 2026	90.68	92.65	92.65	92.73	90.48	3.8M
April 09, 2026	91.96	89.93	89.93	92.42	89.89	2.47M
April 08, 2026	87.89	89.45	89.45	89.97	87.27	3.47M
April 07, 2026	91.75	91.37	91.37	92.53	90.77	2.42M
April 06, 2026	91.61	92.25	92.25	92.29	90.7	1.15M
April 02, 2026	92.13	92.39	92.39	92.49	91.22	2.8M
April 01, 2026	91.04	89.78	89.78	91.54	88.8	2.71M
March 31, 2026	92.61	90.98	90.98	93.29	90.03	2.96M
March 30, 2026	91.8	91.55	90.57	92.95	90.91	1.77M
March 27, 2026	90	89.87	88.91	90.96	89.56	1.42M
March 26, 2026	89.44	89.95	88.99	91.35	89.29	1.78M
March 25, 2026	88.99	89.26	88.3	89.76	88.6	1.75M
March 24, 2026	88.64	88.79	87.84	89.71	88.04	2.63M
March 23, 2026	86.44	89.14	88.18	89.41	86.06	2.71M
March 20, 2026	89.29	88.75	87.8	89.62	88.14	2.95M
March 19, 2026	89.54	90.06	89.09	91.38	88.97	4.12M
March 18, 2026	87.31	86.9	85.97	87.42	86.72	2.02M
March 17, 2026	85.17	86.04	85.12	86.1	85.06	1.98M
March 16, 2026	82.97	82.86	81.97	83.7	82.71	1.34M
March 13, 2026	82.29	82.75	81.86	83.14	82.12	2.11M
March 12, 2026	80.73	81.41	80.54	81.87	80.3	3M
March 11, 2026	79.98	81.31	80.44	81.48	79.92	2.21M
March 10, 2026	79.75	80.08	79.22	80.7	79.58	4.14M
March 09, 2026	79	80.29	79.43	80.55	78.86	3.16M
March 06, 2026	78.02	78.77	77.93	79.44	77.48	2.74M
March 05, 2026	77.64	77.03	76.2	78.02	76.56	2.5M
March 04, 2026	78.68	76.92	76.1	78.88	76.82	3.58M
March 03, 2026	79.61	78.34	77.5	79.91	78.26	2.4M
March 02, 2026	82.15	81.07	81.07	82.21	80.09	2.43M
February 27, 2026	80.04	80.34	79.48	80.36	79.39	1.23M
February 26, 2026	78.64	78.93	78.09	79.93	78.59	930,713
February 25, 2026	79.68	79.49	78.64	79.9	79	1.13M
February 24, 2026	78.65	79.11	78.26	79.11	78.29	2.06M
February 23, 2026	78	77.83	77	78.63	77.68	647,900
February 20, 2026	77.39	77.88	77.05	77.9	77	781,453
February 19, 2026	77.85	77.83	77	78.32	77.69	1.61M
February 18, 2026	77.56	77.35	76.52	77.68	77.1	1.08M
February 17, 2026	76.49	76.52	75.7	76.94	75.66	1.07M
February 13, 2026	76.07	76.79	75.97	76.95	75.79	1.57M
February 12, 2026	76.46	76.12	75.31	76.96	75.78	2.14M
February 11, 2026	75.73	77.72	76.89	77.77	75.59	2.25M
February 10, 2026	74.85	74.63	73.83	75.03	74.21	1.47M
February 09, 2026	74.26	74.71	73.91	74.91	74.15	1.47M