TotalEnergies SE (TTE) NYSE
91.60
-0.75(-0.81%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
91.60
-0.75(-0.81%)
Currency In USD
If you invested $1000 in TotalEnergies SE (TTE) 10 years ago, it would be worth $3,355.31 as of May 26, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,620.14, while $1000 invested 1 year ago would be worth $1,659.42. This corresponds to total returns of 235.53%, 162.01%, 65.94%, respectively, with annualized returns of 12.86%, 21.23%, 65.94%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 22, 2026 | 91.04 | 91.6 | 91.6 | 91.89 | 90.74 | 960,698 |
| May 21, 2026 | 93.5 | 92.35 | 92.35 | 93.87 | 92.12 | 1.23M |
| May 20, 2026 | 93.6 | 92.54 | 92.54 | 94.16 | 92 | 1.12M |
| May 19, 2026 | 93.46 | 92.9 | 92.9 | 93.54 | 92.51 | 894,393 |
| May 18, 2026 | 92.38 | 93.43 | 93.43 | 94.17 | 91.87 | 1.09M |
| May 15, 2026 | 91.2 | 92.28 | 92.28 | 92.29 | 91.17 | 963,223 |
| May 14, 2026 | 91.1 | 91.42 | 91.42 | 91.89 | 90.83 | 708,076 |
| May 13, 2026 | 91.34 | 91.37 | 91.37 | 91.45 | 90.84 | 604,476 |
| May 12, 2026 | 91.02 | 91.76 | 91.76 | 91.96 | 90.95 | 682,604 |
| May 11, 2026 | 90.35 | 90.69 | 90.69 | 90.9 | 90.25 | 892,231 |
| May 08, 2026 | 88.95 | 88.48 | 88.48 | 89.39 | 88.47 | 778,201 |
| May 07, 2026 | 88.77 | 88.69 | 88.69 | 88.96 | 87.73 | 940,475 |
| May 06, 2026 | 89.9 | 89.96 | 89.96 | 90.37 | 89.35 | 1.09M |
| 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 |