TotalEnergies SE (TTE) NYSE

Currency In USD

TTE Historical Return

If you invested $1000 in TotalEnergies SE (TTE) 10 years ago, it would be worth $3,587.88 as of November 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,446.87, while $1000 invested 1 year ago would be worth $1,589.1. This corresponds to total returns of 258.79%, 144.69%, 58.91%, respectively, with annualized returns of 13.62%, 19.59%, 58.91%.

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
October 30, 2026	95.08	95.33	95.33	95.78	94.85	1.27M
October 29, 2026	94.38	94.03	94.03	94.65	93.59	1.04M
October 28, 2026	92.6	92.88	92.88	93.64	92.4	1.02M
October 27, 2026	93.12	92.35	92.35	93.3	92.28	1.01M
October 26, 2026	92.91	93.76	93.76	94.04	92.82	1.19M
October 23, 2026	91.71	92.78	92.78	93.75	91.68	2.24M
October 22, 2026	91.23	90.96	90.96	91.39	89.48	1.79M
October 21, 2026	90.79	90.34	90.34	91.09	89.95	2.93M
October 20, 2026	91.32	90.08	90.08	91.39	89.39	3.32M
October 19, 2026	90.38	89.95	89.95	91.06	89.94	1.64M
October 16, 2026	90.27	91.34	91.34	91.37	89.91	2.9M
October 15, 2026	91.11	88.49	88.49	91.11	88.47	3.66M
October 14, 2026	89.16	89.64	89.64	89.81	88.86	2.67M
October 13, 2026	88.94	88.95	88.95	89.44	88.46	2.59M
October 12, 2026	88.21	88.37	88.37	88.85	87.89	1.78M
October 09, 2026	87.21	86.11	86.11	88.06	85.98	4.11M
October 08, 2026	86.77	86.02	86.02	87.45	85.42	3.31M
October 07, 2026	85.18	84.23	84.23	85.5	83.87	1.92M
October 06, 2026	84.82	83.98	83.98	85.44	83.93	4.15M
October 05, 2026	84.6	84.37	84.37	85.21	83.57	2.53M
October 02, 2026	83.16	84.4	84.4	84.97	83.15	2.48M
October 01, 2026	84.2	84.51	84.51	84.77	83.28	2.76M
September 30, 2026	86.12	85.5	85.5	86.63	85.5	1.89M
September 29, 2026	88.1	87.71	87.71	89.27	87.6	1.33M
September 28, 2026	91.69	90.34	90.34	91.69	90.13	2.13M
September 25, 2026	90.98	90.94	90.94	91.72	90.69	1.56M
September 24, 2026	91.78	91.89	91.89	92.57	91.32	1.5M
September 23, 2026	89.78	91.67	91.67	91.73	89.7	2.11M
September 22, 2026	89.1	89.85	89.85	90.04	88.9	1.73M
September 21, 2026	91.25	90.06	90.06	91.35	89.79	1.59M
September 18, 2026	90.55	90.82	90.82	91.25	90.46	868,196
September 17, 2026	91.14	91.59	91.59	91.87	91.04	973,911
September 16, 2026	93.13	90.84	90.84	93.13	90.71	1.5M
September 15, 2026	91.58	93.12	93.12	93.46	91.5	1.03M
September 11, 2026	91.09	91.89	91.89	91.92	90.91	1.21M
September 10, 2026	91.73	91.23	91.23	91.79	90.82	983,135
September 09, 2026	91.59	91.64	91.64	91.79	90.75	1.1M
September 08, 2026	89.87	90.1	90.1	90.76	89.8	1.3M
September 04, 2026	88.59	88.59	88.59	88.99	87.51	2.31M
September 03, 2026	90.51	89.25	89.25	91.05	89.15	3.02M
September 02, 2026	89.74	90.22	90.22	90.9	89.55	2.25M
September 01, 2026	89.84	90.35	90.35	90.55	89.44	911,619
August 31, 2026	88.12	88.31	88.31	88.72	87.53	950,961
August 28, 2026	86.91	86.35	86.35	87.2	86.19	1.37M
August 27, 2026	87.31	86.33	86.33	87.52	86	1.72M
August 26, 2026	87.15	87.13	87.13	88.26	86.82	1.41M
August 25, 2026	88.4	88.8	88.8	88.99	88	2.41M
August 24, 2026	88.83	89.35	89.35	89.54	88.55	1.64M
August 21, 2026	90.83	89.89	89.89	90.9	89.87	971,470
August 20, 2026	91.82	90.9	90.9	92.16	90.75	1.35M
August 19, 2026	90.78	90.07	90.07	91.22	89.76	1.35M
August 18, 2026	90	89.29	89.29	90.2	89.15	873,120
August 17, 2026	88.31	88.63	88.63	88.81	87.91	1.35M
August 14, 2026	87.52	88.33	88.33	88.47	87.36	1.06M
August 13, 2026	86.28	87.05	87.05	87.23	85.79	1.11M
August 12, 2026	86.78	87.7	87.7	87.86	86.66	1.02M
August 11, 2026	88	87.95	87.95	88.66	87.81	689,952
August 10, 2026	86.16	87.96	87.96	88	86.13	1.07M
August 07, 2026	85.7	85.83	85.83	86.01	85.25	1.28M
August 06, 2026	86.03	86.27	86.27	86.61	85.64	980,895