TotalEnergies SE (TTE) Stock Price History
Historical prices from 1991 to 2026
- 1M
- -13.9%
- 3M
- -17.3%
- YTD
- +14.7%
- 1Y
- +26.3%
- 3Y
- +11.3%
- 5Y
- +11.2%
Loading 10-year price history...
TTE Historical Performance
TTE Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +0.8%
- 2003 annual price return
- +26.9%
- 2004 annual price return
- +17.8%
- 2005 annual price return
- +17.9%
- 2006 annual price return
- +10.6%
- 2007 annual price return
- +16.4%
- 2008 annual price return
- -33.6%
- 2009 annual price return
- +11.3%
- 2010 annual price return
- -18.8%
- 2011 annual price return
- -5.8%
- 2012 annual price return
- -0.9%
- 2013 annual price return
- +16.5%
- 2014 annual price return
- -14.8%
- 2015 annual price return
- -12.1%
- 2016 annual price return
- +14.9%
- 2017 annual price return
- +8.7%
- 2018 annual price return
- -6.6%
- 2019 annual price return
- +4.8%
- 2020 annual price return
- -24.2%
- 2021 annual price return
- +16.7%
- 2022 annual price return
- +21.8%
- 2023 annual price return
- +9.7%
- 2024 annual price return
- -19.3%
- 2025 annual price return
- +18.8%
- 2026 annual price return
- +20.8%
TTE Stock Price Trajectory (1991–2026)
As of July 7, 2026, TotalEnergies SE (TTE) trades at $76.31, representing a +26.3% return over the past year. The stock has delivered a +137.0% total return over five years (+11.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $94.17 on May 18, 2026. From this peak, TTE has corrected -19.0%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers XOM (+22.8% 1Y), CVX (+14.0% 1Y), and SHEL (+11.9% 1Y), TTE has underperformed the peer group average. Compare TTE vs XOM →
TTE Historical Price Data · from 1991
Rows 1–50 of 8,734| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 76.03 | 76.72 | 76.03 | 76.31 | 937K | -0.50% |
| 2026-07-02 | 75.63 | 76.78 | 75.63 | 76.69 | 1.28M | +2.53% |
| 2026-07-01 | 76.40 | 76.40 | 74.78 | 74.80 | 1.80M | -3.81% |
| 2026-06-30 | 77.33 | 77.84 | 76.92 | 77.76 | 1.22M | +0.12% |
| 2026-06-29 | 78.22 | 78.81 | 77.56 | 77.67 | 2.43M | +1.17% |
| 2026-06-26 | 78.42 | 78.61 | 76.63 | 76.77 | 290K | -1.93% |
| 2026-06-25 | 78.00 | 79.07 | 77.59 | 78.28 | 1.26M | -0.52% |
| 2026-06-24 | 78.48 | 79.19 | 78.19 | 78.69 | 2.00M | -2.02% |
| 2026-06-23 | 80.72 | 80.72 | 80.12 | 80.31 | 1.26M | -0.45% |
| 2026-06-22 | 80.87 | 81.20 | 80.30 | 80.67 | 2.52M | +0.30% |
| 2026-06-18 | 81.39 | 81.42 | 80.19 | 80.43 | 2.99M | -2.06% |
| 2026-06-17 | 84.30 | 84.42 | 82.06 | 82.12 | 1.96M | -2.44% |
| 2026-06-16 | 84.91 | 85.14 | 84.17 | 84.17 | 1.47M | +0.12% |
| 2026-06-15 | 83.83 | 84.70 | 83.20 | 84.07 | 1.83M | -4.49% |
| 2026-06-12 | 87.42 | 88.58 | 87.35 | 88.02 | 1.07M | +0.34% |
| 2026-06-11 | 90.68 | 90.74 | 87.61 | 87.72 | 1.19M | -0.78% |
| 2026-06-10 | 88.99 | 90.02 | 88.41 | 88.41 | 1.07M | -0.08% |
| 2026-06-09 | 89.36 | 89.45 | 87.72 | 88.48 | 1.33M | -0.17% |
| 2026-06-08 | 89.42 | 89.92 | 88.43 | 88.63 | 1.29M | -0.09% |
| 2026-06-05 | 89.92 | 89.92 | 88.27 | 88.71 | 875K | -1.62% |
| 2026-06-04 | 89.72 | 90.17 | 89.37 | 90.17 | 992K | +0.66% |
| 2026-06-03 | 89.53 | 90.40 | 89.38 | 89.58 | 1.28M | +0.20% |
| 2026-06-02 | 88.37 | 89.65 | 88.37 | 89.40 | 710K | +0.78% |
| 2026-06-01 | 88.22 | 89.31 | 88.03 | 88.71 | 1.12M | +1.59% |
| 2026-05-29 | 87.61 | 87.92 | 86.66 | 87.32 | 1.76M | +0.17% |
| 2026-05-28 | 88.48 | 88.56 | 87.06 | 87.17 | 1.53M | +0.59% |
| 2026-05-27 | 87.56 | 88.12 | 86.66 | 86.66 | 1.75M | -3.75% |
| 2026-05-26 | 90.83 | 91.56 | 89.89 | 90.04 | 1.23M | -1.70% |
| 2026-05-22 | 91.04 | 91.89 | 90.74 | 91.60 | 18K | -0.81% |
| 2026-05-21 | 93.50 | 93.86 | 92.11 | 92.35 | 1.13M | -0.21% |
| 2026-05-20 | 93.60 | 94.16 | 92.00 | 92.54 | 1.09M | -0.39% |
| 2026-05-19 | 93.44 | 93.54 | 92.52 | 92.90 | 840K | -0.57% |
| 2026-05-18 | 92.42 | 94.17 | 91.87 | 93.43 | 1.09M | +1.25% |
| 2026-05-15 | 91.20 | 92.28 | 91.17 | 92.28 | 896K | +0.94% |
| 2026-05-14 | 91.15 | 91.89 | 90.83 | 91.42 | 708K | +0.05% |
| 2026-05-13 | 91.38 | 91.44 | 90.84 | 91.37 | 603K | -0.43% |
| 2026-05-12 | 91.09 | 91.96 | 90.95 | 91.76 | 681K | +1.18% |
| 2026-05-11 | 90.38 | 90.90 | 90.25 | 90.69 | 891K | +2.50% |
| 2026-05-08 | 88.95 | 89.39 | 88.47 | 88.48 | 810K | -0.26% |
| 2026-05-07 | 88.70 | 88.95 | 87.73 | 88.71 | 940K | -1.39% |
| 2026-05-06 | 89.90 | 90.35 | 89.35 | 89.96 | 1.09M | -3.89% |
| 2026-05-05 | 92.35 | 93.61 | 91.92 | 93.60 | 1.27M | +1.41% |
| 2026-05-04 | 91.92 | 92.73 | 91.32 | 92.30 | 2.14M | -0.52% |
| 2026-05-01 | 92.44 | 93.29 | 91.32 | 92.78 | 1.93M | +0.08% |
| 2026-04-30 | 91.24 | 93.67 | 91.20 | 92.71 | 1.91M | +0.51% |
| 2026-04-29 | 91.80 | 92.50 | 91.36 | 92.24 | 1.85M | +1.33% |
| 2026-04-28 | 91.29 | 91.69 | 90.82 | 91.03 | 1.59M | +2.58% |
| 2026-04-27 | 90.27 | 90.53 | 88.71 | 88.74 | 982K | -1.10% |
| 2026-04-24 | 90.45 | 90.53 | 89.38 | 89.73 | 892K | -0.82% |
| 2026-04-23 | 90.10 | 90.53 | 89.58 | 90.47 | 1.01M | +1.00% |
Should I Buy TTE?
Wall Street verdict, signals, and target summaries.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
TTE — Frequently Asked Questions
Quick answers to the most common questions about buying TTE stock.
How has TTE stock performed recently?
TTE returned +26.3% over the past year, beating its 5-year annualized CAGR of +11.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is TTE's all-time high price?
TotalEnergies SE reached $94.17 on 2026-05-18. The 52-week high is $94.17. Current 1-year return of +26.3% places the stock closer to historical peaks.
Where can I download TTE historical price data?
This page provides TTE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1991-2026, downloadable in CSV format.