TotalEnergies SE
TTFNFOTCEnergy
$77.88
+$0.05(+0.06%)
Market Cap$173.4B
P/E Ratio—
52W High$77.88
52W Low$52.09
TotalEnergies SE（TTFNF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ttfnf · 日线历史（复权）· FMP · 截至 2026年2月17日
5-Year High5Y
$77.77
Feb 11, 2026
+0.1% from here
5-Year Low5Y
$40.12
Jul 19, 2021
+94.1% from low
IPO Priceadj.
$44.95
Jun 9, 2010
+73.3% since IPO
1 Year Ago
$59.68
Jun 9, 2025
+30.5% in 1Y
5 Years Ago
$47.68
Jun 9, 2021
+63.3% in 5Y
10 Years Ago
$49.10
Jun 9, 2016
+58.6% in 10Y
Historical Price Data · TTFNF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | $76.49 | $76.94 | $75.66 | $76.52 | $76.52 | 1.1M | +0.04% |
| Feb 13, 2026 | $76.07 | $76.95 | $75.79 | $76.79 | $76.79 | 1.6M | +0.95% |
| Feb 12, 2026 | $76.46 | $76.96 | $75.78 | $76.12 | $76.12 | 2.1M | -0.44% |
| Feb 11, 2026 | $75.73 | $77.77 | $75.59 | $77.72 | $77.72 | 2.3M | +2.63% |
| Feb 10, 2026 | $74.85 | $75.03 | $74.21 | $74.63 | $74.63 | 1.5M | -0.29% |
| Feb 9, 2026 | $74.26 | $74.91 | $74.15 | $74.71 | $74.71 | 1.5M | +0.61% |
| Feb 6, 2026 | $73.42 | $74.45 | $73.40 | $73.83 | $73.83 | 1.3M | +0.56% |
| Feb 5, 2026 | $72.99 | $73.79 | $72.84 | $73.25 | $73.25 | 2.3M | +0.36% |
| Feb 4, 2026 | $74.24 | $75.45 | $73.68 | $74.86 | $74.86 | 2.5M | +0.84% |
| Feb 3, 2026 | $71.84 | $74.42 | $71.78 | $74.42 | $74.42 | 2.3M | +3.59% |
| Feb 2, 2026 | $71.53 | $72.04 | $71.19 | $71.88 | $71.88 | 1.4M | +0.49% |
| Jan 30, 2026 | $72.73 | $73.01 | $71.77 | $72.40 | $72.40 | 1.2M | -0.45% |
| Jan 29, 2026 | $73.69 | $73.75 | $72.29 | $72.63 | $72.63 | 1.4M | -1.44% |
| Jan 28, 2026 | $71.94 | $72.37 | $71.16 | $71.52 | $71.52 | 2.2M | -0.58% |
| Jan 27, 2026 | $70.46 | $71.84 | $70.44 | $71.79 | $71.79 | 2.1M | +1.89% |
| Jan 26, 2026 | $70.30 | $70.44 | $69.85 | $70.40 | $70.40 | 1.2M | +0.14% |
| Jan 23, 2026 | $68.46 | $69.21 | $68.02 | $69.21 | $69.21 | 1.4M | +1.10% |
| Jan 22, 2026 | $67.35 | $67.47 | $66.93 | $67.07 | $67.07 | 2.0M | -0.42% |
| Jan 21, 2026 | $67.28 | $67.98 | $67.23 | $67.72 | $67.72 | 1.7M | +0.65% |
| Jan 20, 2026 | $66.87 | $67.71 | $66.68 | $67.20 | $67.20 | 2.6M | +0.49% |
Showing 1–20 of 1,177 records
Annual Stock Price Performance · TTFNF
Jan 1 → Dec 31 · 6 years2026+16.9%$65.45 → $76.52
+16.9%
2025+19.0%$54.97 → $65.42
+19.0%
2024-19.7%$68.51 → $55.00
-19.7%
2023+7.9%$62.11 → $67.02
+7.9%
2022+24.1%$51.45 → $63.87
+24.1%
2021+4.0%$49.44 → $51.42
+4.0%
Best Year2022 · +24.1%
Worst Year2024 · -19.7%
Positive Years5 / 6
Avg Annual Return+8.7%
6Y Total Return+54.8%
6Y CAGR~+7.6% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in TTFNF?
If you invested $1,000 in TTFNF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,586
Total Return+58.6%
CAGR~+4.7% / yr
Profit+$586
Based on Jun 9, 2016 · $49.10Split & 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（TTFNF）所属板块为 Energy，主要交易场所为 OTC。本页行情快照中的最近价为 $77.88。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
TTFNF 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。
TTFNF 历史股价FMP 日线复权 OHLCV