stockNYSE: TTE • 28 Days Updates
TotalEnergies SE (TTE)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:totalenergies.com/investors
Price & Performance Trajectory
TotalEnergies SENYSE: TTE
Latest Close
$86.11
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesTTE session performance
✓ Latest Close USD
$86.11
Latest session close
$-5.78vs period start
Period Return % % GAIN
-6.29%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$93.46 / $83.15
Period range envelope
$10.31channel spread
Total Volume SHARES
35.78M
Period turnover
Avg: 1.99M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(18 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $86.11 | +0.10% | $88.06 | $85.98 | 4.11M |
| Oct 08, 2026 | $86.02 | +2.13% | $87.45 | $85.42 | 3.31M |
| Oct 07, 2026 | $84.23 | +0.30% | $85.50 | $83.87 | 1.92M |
| Oct 06, 2026 | $83.98 | -0.46% | $85.44 | $83.93 | 4.15M |
| Oct 05, 2026 | $84.37 | -0.04% | $85.20 | $83.60 | 2.53M |
| Oct 02, 2026 | $84.40 | -0.13% | $84.97 | $83.15 | 2.48M |
| Sep 28, 2026 | $90.37 | -0.63% | $91.69 | $90.28 | 1.59M |
| Sep 25, 2026 | $90.94 | -1.03% | $91.72 | $90.69 | 1.56M |
| Sep 24, 2026 | $91.89 | +0.24% | $92.57 | $91.32 | 1.50M |
| Sep 23, 2026 | $91.67 | +2.03% | $91.73 | $89.70 | 2.11M |
| Sep 22, 2026 | $89.85 | -0.23% | $90.04 | $88.90 | 1.74M |
| Sep 21, 2026 | $90.06 | -0.84% | $91.35 | $89.79 | 1.59M |
| Sep 18, 2026 | $90.82 | -0.84% | $91.25 | $90.46 | 986.7K |
| Sep 17, 2026 | $91.59 | +0.83% | $91.87 | $91.04 | 973.9K |
| Sep 16, 2026 | $90.84 | -2.45% | $93.13 | $90.71 | 1.50M |
Page 1 of 2