TotalEnergies SE
TTENYSEEnergy● Active
$88.71
$-1.46(-1.62%)
Market Cap$197.6B
P/E Ratio—
52W High$94.17
52W Low$57.39
TotalEnergies SE（TTE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
tte · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$94.17
May 18, 2026
-5.8% from here
5-Year Low5Y
$40.33
Jul 20, 2021
+120.0% from low
IPO Priceadj.
$10.56
Oct 25, 1991
+740.1% since IPO
1 Year Ago
$59.65
Jun 9, 2025
+48.7% in 1Y
5 Years Ago
$48.37
Jun 8, 2021
+83.4% in 5Y
10 Years Ago
$49.49
Jun 8, 2016
+79.2% in 10Y
Historical Price Data · TTE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $89.84 | $89.89 | $88.27 | $88.71 | $88.71 | 1.0M | -1.26% |
| Jun 4, 2026 | $89.72 | $90.20 | $89.37 | $90.17 | $90.17 | 1.2M | +0.50% |
| Jun 3, 2026 | $89.79 | $90.40 | $89.38 | $89.58 | $89.58 | 1.3M | -0.23% |
| Jun 2, 2026 | $88.37 | $89.65 | $88.37 | $89.40 | $89.40 | 785K | +1.17% |
| Jun 1, 2026 | $88.22 | $89.31 | $88.03 | $88.71 | $88.71 | 1.3M | +0.56% |
| May 29, 2026 | $87.61 | $87.92 | $86.66 | $87.32 | $87.32 | 1.8M | -0.33% |
| May 28, 2026 | $88.51 | $88.56 | $87.02 | $87.17 | $87.17 | 1.7M | -1.51% |
| May 27, 2026 | $87.56 | $88.12 | $86.66 | $86.66 | $86.66 | 1.7M | -1.03% |
| May 26, 2026 | $90.83 | $91.56 | $89.88 | $90.04 | $90.04 | 1.2M | -0.87% |
| May 22, 2026 | $91.04 | $91.89 | $90.74 | $91.60 | $91.60 | 961K | +0.62% |
| May 21, 2026 | $93.50 | $93.87 | $92.12 | $92.35 | $92.35 | 1.2M | -1.23% |
| May 20, 2026 | $93.60 | $94.16 | $92.00 | $92.54 | $92.54 | 1.1M | -1.13% |
| May 19, 2026 | $93.46 | $93.54 | $92.51 | $92.90 | $92.90 | 896K | -0.60% |
| May 18, 2026 | $92.38 | $94.17 | $91.87 | $93.43 | $93.43 | 1.1M | +1.14% |
| May 15, 2026 | $91.20 | $92.29 | $91.17 | $92.28 | $92.28 | 963K | +1.18% |
| May 14, 2026 | $91.10 | $91.89 | $90.83 | $91.42 | $91.42 | 779K | +0.35% |
| May 13, 2026 | $91.34 | $91.45 | $90.84 | $91.37 | $91.37 | 732K | +0.03% |
| May 12, 2026 | $91.02 | $91.96 | $90.95 | $91.76 | $91.76 | 706K | +0.81% |
| May 11, 2026 | $90.35 | $90.90 | $90.25 | $90.69 | $90.69 | 893K | +0.38% |
| May 8, 2026 | $88.95 | $89.39 | $88.47 | $88.48 | $88.48 | 840K | -0.53% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · TTE
Jan 1 → Dec 31 · 6 years2026+35.5%$65.45 → $88.71
+35.5%
2025+18.9%$55.02 → $65.42
+18.9%
2024-19.5%$67.71 → $54.50
-19.5%
2023+7.2%$62.87 → $67.38
+7.2%
2022+22.4%$50.72 → $62.08
+22.4%
2021+1.7%$48.65 → $49.46
+1.7%
Best Year2026 · +35.5%
Worst Year2024 · -19.5%
Positive Years5 / 6
Avg Annual Return+11.0%
6Y Total Return+82.3%
6Y CAGR~+10.5% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$149.92+0.00%
Mkt Cap $621.4B
Chevron Corporation
CVX
$187.31+0.00%
Mkt Cap $373.0B
Shell plc
SHEL
$85.40+0.00%
Mkt Cap $240.8B
Enbridge Inc.
ENB.TO
$78.54+0.00%
Mkt Cap $171.5B
Enbridge Inc
ENB-PT.TO
$24.75+0.00%
Mkt Cap $155.2B
ConocoPhillips
COP
$117.14+0.00%
Mkt Cap $142.7B
Enbridge Inc
ENB-PA.TO
$23.90+0.00%
Mkt Cap $139.1B
Canadian Natural Resources Limited
CNQ.TO
$63.76+0.00%
Mkt Cap $133.0B
Enbridge Inc.
ENB
$56.31+0.00%
Mkt Cap $123.0B
Petróleo Brasileiro S.A. - Petrobras
PBR
$17.75+0.00%
Mkt Cap $114.4BWhat If You Invested in TTE?
If you invested $1,000 in TTE 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,792
Total Return+79.2%
CAGR~+6.0% / yr
Profit+$792
Based on Jun 8, 2016 · $49.49Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
TotalEnergies SE（TTE）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $88.71。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TTE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TTE 历史股价FMP 日线复权 OHLCV