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 $3,223.44 as of August 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,614.38, while $1000 invested 1 year ago would be worth $1,492.03. This corresponds to total returns of 222.34%, 161.44%, 49.2%, respectively, with annualized returns of 12.41%, 21.2%, 49.2%.

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
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
August 05, 2026	86.6	84.74	84.74	86.76	84.47	1.25M
August 04, 2026	85.78	85.19	85.19	85.86	84.96	1.31M
August 03, 2026	87.48	87.2	87.2	87.98	87.06	1.4M
July 31, 2026	87.29	87.86	87.86	88.62	86.95	1.12M
July 30, 2026	86.44	87.03	87.03	87.41	86.43	1.04M
July 29, 2026	86.42	86.75	86.75	87.13	86.11	1.25M
July 28, 2026	84.57	84.18	84.18	85.24	83.48	1.16M
July 27, 2026	84.34	84.16	84.16	85.15	84.15	1.08M
July 24, 2026	86.51	86.8	86.8	87.03	85.92	1.21M
July 23, 2026	87.04	86.23	86.23	87.09	86.09	3.55M
July 22, 2026	84.91	84.91	84.91	85.11	84.38	3.41M
July 21, 2026	82.59	83.53	83.53	83.72	82.4	1.77M
July 20, 2026	80.26	80.8	80.8	81.76	80.25	2.17M
July 17, 2026	80.5	81.39	81.39	81.5	80.35	2.46M
July 16, 2026	79.38	78.82	78.82	79.69	78.75	1.64M
July 15, 2026	81.32	80.34	80.34	81.7	80.15	1.57M
July 14, 2026	81.59	80.91	80.91	81.86	80.78	1.85M
July 13, 2026	79.9	81.21	81.21	81.22	79.88	1.14M
July 10, 2026	78.12	78.5	78.5	78.58	77.58	1.05M
July 09, 2026	78.8	78.23	78.23	79.01	78.16	580,930
July 08, 2026	78.37	78.87	78.87	79.33	77.97	1.82M
July 07, 2026	77.08	77.96	77.96	79.04	76.91	1.91M
July 06, 2026	76.32	76.31	76.31	76.63	76.05	936,592
July 02, 2026	76.07	76.69	76.69	76.78	76.01	1.28M
July 01, 2026	75.48	74.8	74.8	75.81	74.78	1.82M
June 30, 2026	77.33	77.76	77.76	77.84	76.92	1.24M
June 29, 2026	78.31	77.67	77.67	78.83	77.56	2.43M
June 26, 2026	78.42	76.77	76.77	78.61	76.58	2.78M
June 25, 2026	77.75	78.28	78.28	79.07	77.59	1.28M
June 24, 2026	78.49	78.69	78.69	79.19	78.19	2.01M
June 23, 2026	80.55	80.31	80.31	80.69	80.12	1.26M
June 22, 2026	80.87	80.67	80.67	81.2	80.3	2.4M
June 18, 2026	81.39	80.43	80.43	81.42	80.19	3.02M
June 17, 2026	84.3	82.12	82.12	84.41	82.06	1.87M
June 16, 2026	84.91	84.17	84.17	85.14	84.15	1.47M
June 15, 2026	83.83	84.07	84.07	84.7	83.2	1.84M
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