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 $3,446.36 as of June 15, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,362.95, while $1000 invested 1 year ago would be worth $1,490.6. This corresponds to total returns of 244.64%, 136.3%, 49.06%, respectively, with annualized returns of 13.16%, 18.75%, 49.06%.

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
June 12, 2026	87.42	88.02	88.02	88.58	87.35	1.07M
June 11, 2026	90.68	87.72	87.72	90.74	87.61	1.19M
June 10, 2026	89.05	88.41	88.41	89.9	88.41	1.15M
June 09, 2026	89.36	88.48	88.48	89.45	87.72	1.36M
June 08, 2026	89.38	88.63	88.63	89.93	88.43	1.29M
June 05, 2026	89.84	88.71	88.71	89.89	88.27	876,212
June 04, 2026	89.72	90.17	90.17	90.2	89.37	993,207
June 03, 2026	89.79	89.58	89.58	90.4	89.38	1.28M
June 02, 2026	88.37	89.4	89.4	89.65	88.37	712,698
June 01, 2026	88.22	88.71	88.71	89.31	88.03	1.08M
May 29, 2026	87.61	87.32	87.32	87.92	86.66	1.83M
May 28, 2026	88.51	87.17	87.17	88.56	87.02	1.7M
May 27, 2026	87.56	86.66	86.66	88.12	86.66	1.75M
May 26, 2026	90.83	90.04	90.04	91.56	89.88	1.23M
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