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 $3,488.2 as of September 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,549.22, while $1000 invested 1 year ago would be worth $1,530.64. This corresponds to total returns of 248.82%, 154.92%, 53.06%, respectively, with annualized returns of 13.31%, 20.57%, 53.06%.

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
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
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