NYSE · Common stock

TotalEnergies (TTE)

$93.76 +$0.98 (+1.06%)

Day’s range: $92.82–$94.04
Volume: 1.2M

Monday’s close

TTE price history

TTE closed at $93.76 on Oct. 26, 2026. Over the past year, its daily close ranged from $60.99 on Nov. 5, 2025 to $93.76 on Oct. 26, 2026.

Source: third-party providers. Daily closing prices, adjusted for stock splits; dividends not included. The price scale runs from $60 to $100, not from zero. As of the close on Oct. 26, 2026

Data table: TTE daily closes, the past year

TTE daily closing prices, Oct. 27, 2025 to Oct. 26, 2026, newest first
Date	Close
Oct. 26, 2026	$93.76
Oct. 23, 2026	$92.78
Oct. 22, 2026	$90.96
Oct. 21, 2026	$90.34
Oct. 20, 2026	$90.08
Oct. 19, 2026	$89.95
Oct. 16, 2026	$91.34
Oct. 15, 2026	$88.49
Oct. 14, 2026	$89.64
Oct. 13, 2026	$88.95
Oct. 12, 2026	$88.37
Oct. 9, 2026	$86.11
Oct. 8, 2026	$86.02
Oct. 7, 2026	$84.23
Oct. 6, 2026	$83.98
Oct. 5, 2026	$84.37
Oct. 2, 2026	$84.40
Oct. 1, 2026	$84.51
Sept. 30, 2026	$85.50
Sept. 29, 2026	$87.71
Sept. 28, 2026	$90.34
Sept. 25, 2026	$90.94
Sept. 24, 2026	$91.89
Sept. 23, 2026	$91.67
Sept. 22, 2026	$89.85
Sept. 21, 2026	$90.06
Sept. 18, 2026	$90.82
Sept. 17, 2026	$91.59
Sept. 16, 2026	$90.84
Sept. 15, 2026	$93.12
Sept. 14, 2026	$91.14
Sept. 11, 2026	$91.89
Sept. 10, 2026	$91.23
Sept. 9, 2026	$91.64
Sept. 8, 2026	$90.10
Sept. 4, 2026	$88.59
Sept. 3, 2026	$89.25
Sept. 2, 2026	$90.22
Sept. 1, 2026	$90.35
Aug. 31, 2026	$88.31
Aug. 28, 2026	$86.35
Aug. 27, 2026	$86.33
Aug. 26, 2026	$87.13
Aug. 25, 2026	$88.80
Aug. 24, 2026	$89.35
Aug. 21, 2026	$89.89
Aug. 20, 2026	$90.90
Aug. 19, 2026	$90.07
Aug. 18, 2026	$89.29
Aug. 17, 2026	$88.63
Aug. 14, 2026	$88.33
Aug. 13, 2026	$87.05
Aug. 12, 2026	$87.70
Aug. 11, 2026	$87.95
Aug. 10, 2026	$87.96
Aug. 7, 2026	$85.83
Aug. 6, 2026	$86.27
Aug. 5, 2026	$84.74
Aug. 4, 2026	$85.19
Aug. 3, 2026	$87.20
July 31, 2026	$87.86
July 30, 2026	$87.03
July 29, 2026	$86.75
July 28, 2026	$84.18
July 27, 2026	$84.16
July 24, 2026	$86.80
July 23, 2026	$86.23
July 22, 2026	$84.91
July 21, 2026	$83.53
July 20, 2026	$80.80
July 17, 2026	$81.39
July 16, 2026	$78.82
July 15, 2026	$80.34
July 14, 2026	$80.91
July 13, 2026	$81.21
July 10, 2026	$78.50
July 9, 2026	$78.23
July 8, 2026	$78.87
July 7, 2026	$77.96
July 6, 2026	$76.31
July 2, 2026	$76.69
July 1, 2026	$74.80
June 30, 2026	$77.76
June 29, 2026	$77.67
June 26, 2026	$76.77
June 25, 2026	$78.28
June 24, 2026	$78.69
June 23, 2026	$80.31
June 22, 2026	$80.67
June 18, 2026	$80.43
June 17, 2026	$82.12
June 16, 2026	$84.17
June 15, 2026	$84.07
June 12, 2026	$88.02
June 11, 2026	$87.72
June 10, 2026	$88.41
June 9, 2026	$88.48
June 8, 2026	$88.63
June 5, 2026	$88.71
June 4, 2026	$90.17
June 3, 2026	$89.58
June 2, 2026	$89.40
June 1, 2026	$88.71
May 29, 2026	$87.32
May 28, 2026	$87.17
May 27, 2026	$86.66
May 26, 2026	$90.04
May 22, 2026	$91.60
May 21, 2026	$92.35
May 20, 2026	$92.54
May 19, 2026	$92.90
May 18, 2026	$93.43
May 15, 2026	$92.28
May 14, 2026	$91.42
May 13, 2026	$91.37
May 12, 2026	$91.76
May 11, 2026	$90.69
May 8, 2026	$88.48
May 7, 2026	$88.73
May 6, 2026	$89.96
May 5, 2026	$93.60
May 4, 2026	$92.30
May 1, 2026	$92.78
April 30, 2026	$92.71
April 29, 2026	$92.24
April 28, 2026	$91.03
April 27, 2026	$88.74
April 24, 2026	$89.73
April 23, 2026	$90.47
April 22, 2026	$89.57
April 21, 2026	$88.37
April 20, 2026	$87.31
April 17, 2026	$87.07
April 16, 2026	$90.74
April 15, 2026	$87.06
April 14, 2026	$90.99
April 13, 2026	$93.44
April 10, 2026	$92.65
April 9, 2026	$89.93
April 8, 2026	$89.45
April 7, 2026	$91.37
April 6, 2026	$92.25
April 2, 2026	$92.39
April 1, 2026	$89.78
March 31, 2026	$90.98
March 30, 2026	$91.55
March 27, 2026	$89.87
March 26, 2026	$89.95
March 25, 2026	$89.26
March 24, 2026	$88.79
March 23, 2026	$89.14
March 20, 2026	$88.75
March 19, 2026	$90.06
March 18, 2026	$86.90
March 17, 2026	$86.04
March 16, 2026	$82.86
March 13, 2026	$82.75
March 12, 2026	$81.42
March 11, 2026	$81.31
March 10, 2026	$80.08
March 9, 2026	$80.29
March 6, 2026	$78.77
March 5, 2026	$77.03
March 4, 2026	$76.92
March 3, 2026	$78.34
March 2, 2026	$81.07
Feb. 27, 2026	$80.34
Feb. 26, 2026	$78.93
Feb. 25, 2026	$79.49
Feb. 24, 2026	$79.11
Feb. 23, 2026	$77.83
Feb. 20, 2026	$77.88
Feb. 19, 2026	$77.83
Feb. 18, 2026	$77.35
Feb. 17, 2026	$76.52
Feb. 13, 2026	$76.79
Feb. 12, 2026	$76.12
Feb. 11, 2026	$77.72
Feb. 10, 2026	$74.63
Feb. 9, 2026	$74.71
Feb. 6, 2026	$73.83
Feb. 5, 2026	$73.25
Feb. 4, 2026	$74.86
Feb. 3, 2026	$74.42
Feb. 2, 2026	$71.88
Jan. 30, 2026	$72.40
Jan. 29, 2026	$72.63
Jan. 28, 2026	$71.52
Jan. 27, 2026	$71.79
Jan. 26, 2026	$70.40
Jan. 23, 2026	$69.21
Jan. 22, 2026	$67.07
Jan. 21, 2026	$67.72
Jan. 20, 2026	$67.20
Jan. 16, 2026	$66.25
Jan. 15, 2026	$65.67
Jan. 14, 2026	$66.53
Jan. 13, 2026	$65.80
Jan. 12, 2026	$64.72
Jan. 9, 2026	$63.93
Jan. 8, 2026	$63.59
Jan. 7, 2026	$62.74
Jan. 6, 2026	$63.41
Jan. 5, 2026	$66.31
Jan. 2, 2026	$66.51
Dec. 31, 2025	$65.42
Dec. 30, 2025	$65.92
Dec. 29, 2025	$65.90
Dec. 26, 2025	$65.53
Dec. 24, 2025	$65.54
Dec. 23, 2025	$66.01
Dec. 22, 2025	$65.79
Dec. 19, 2025	$65.70
Dec. 18, 2025	$65.12
Dec. 17, 2025	$65.42
Dec. 16, 2025	$63.85
Dec. 15, 2025	$65.26
Dec. 12, 2025	$65.75
Dec. 11, 2025	$65.41
Dec. 10, 2025	$65.68
Dec. 9, 2025	$65.54
Dec. 8, 2025	$65.68
Dec. 5, 2025	$64.82
Dec. 4, 2025	$66.78
Dec. 3, 2025	$66.92
Dec. 2, 2025	$65.70
Dec. 1, 2025	$65.63
Nov. 28, 2025	$65.70
Nov. 26, 2025	$65.52
Nov. 25, 2025	$65.20
Nov. 24, 2025	$64.51
Nov. 21, 2025	$64.65
Nov. 20, 2025	$63.47
Nov. 19, 2025	$64.19
Nov. 18, 2025	$64.95
Nov. 17, 2025	$65.01
Nov. 14, 2025	$65.40
Nov. 13, 2025	$64.91
Nov. 12, 2025	$63.95
Nov. 11, 2025	$63.96
Nov. 10, 2025	$62.93
Nov. 7, 2025	$62.26
Nov. 6, 2025	$61.11
Nov. 5, 2025	$60.99
Nov. 4, 2025	$61.25
Nov. 3, 2025	$61.57
Oct. 31, 2025	$62.24
Oct. 30, 2025	$61.64
Oct. 29, 2025	$62.22
Oct. 28, 2025	$62.06
Oct. 27, 2025	$62.37

Key figures

52-week range: $60.99–$93.76Low Nov. 5, 2025; high Oct. 26, 2026
Average daily volume: 1.8MPast 3 months
Market value: $206.72B
Dividend yield: 2.77%Past 12 months of regular dividends
From 52-week high: 0.00%

Price change

1 month: +3.10%
3 months: +8.02%
Year to date: +43.32%
1 year: +50.98%

Monday’s close

$1,000 a year ago

$1,000 put into TTE at the close on Oct. 24, 2025 would be worth $1,510.

Price only, dividends not included.

Monday’s close

What Wall Street says about TTE

In the past 90 days, Wall Street firms published 3 rating or price-target actions on TTE: 1 downgrade, 1 raised price target and 1 lowered price target.

Rating and price-target actions on TTE, past 90 days
	Action	Rating
TD Cowen	Cuts target	Buy	$108 to $105	Oct. 13
JP Morgan	Downgrade	Overweight to Neutral	—	Sept. 23
Piper Sandler	Raises target	Neutral	$84 to $93	Sept. 3

Ratings and price targets are the firms’ own opinions, reported as published.

Not investment advice.

Recent dividends

Cash dividends on TTE, newest first
Ex-dividend date	Per share
Dec. 31Regular, paid Jan. 22, 2027	$0.90
Sept. 30Regular, paid Oct. 21	$0.90
June 30Regular, paid July 22	$0.85
March 31Regular, paid April 23	$0.85
Sept. 30, 2025Regular, paid Oct. 22, 2025	$0.9935

About TotalEnergies SE

TotalEnergies is an integrated oil and gas company that explores for, produces, and refines oil around the world. In 2025, it produced 1.5 million barrels of liquids and 5.4 billion cubic feet of natural gas per day. At the end of 2025, reserves stood at 11.2 billion barrels of oil equivalent, 55% of which are liquids. During 2025, it had LNG sales of 43.9 million metric tons. The company owns interests in refineries with a capacity of nearly 1.8 million barrels a day, primarily in Europe, distributes refined products in 65 countries, and manufactures commodity and specialty chemicals. At year-end, its gross installed renewable power generation capacity was 34 gigawatts.

Employees: 59,366
Listed: Sept. 8, 2009

totalenergies.com, the company’s website

In WallStreetDigest editions

No WallStreetDigest article about TTE is on the site yet.