TotalEnergies SE (BCBA:TTE)
Argentina · Delayed Price · Currency is ARS 47,640
-320 (-0.67%)
Last updated: Sep 3, 2026, 3:45 PM BRT
BCBA:TTE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 48,260.00 | 48,260.00 | 48,100.00 | 48,100.00 | - | 0.29% | - |
| Sep 2, 2026 | 47,820.00 | 48,260.00 | 47,720.00 | 47,960.00 | 47,960.00 | - | 342 |
| Sep 1, 2026 | 47,700.00 | 48,200.00 | 47,640.00 | 47,960.00 | 47,960.00 | 2.09% | 72 |
| Aug 31, 2026 | 47,120.00 | 47,340.00 | 46,620.00 | 46,980.00 | 46,980.00 | 1.86% | 343 |
| Aug 28, 2026 | 46,480.00 | 46,500.00 | 46,120.00 | 46,120.00 | 46,120.00 | - | 162 |
| Aug 27, 2026 | 46,600.00 | 46,600.00 | 46,040.00 | 46,120.00 | 46,120.00 | -0.95% | 75 |
| Aug 26, 2026 | 46,920.00 | 46,940.00 | 46,440.00 | 46,560.00 | 46,560.00 | -1.65% | 115 |
| Aug 25, 2026 | 47,060.00 | 47,440.00 | 47,040.00 | 47,340.00 | 47,340.00 | -0.92% | 441 |
| Aug 24, 2026 | 47,300.00 | 47,780.00 | 47,120.00 | 47,780.00 | 47,780.00 | -0.25% | 123 |
| Aug 21, 2026 | 47,920.00 | 48,000.00 | 47,820.00 | 47,900.00 | 47,900.00 | -0.13% | 549 |
| Aug 20, 2026 | 48,220.00 | 48,280.00 | 47,960.00 | 47,960.00 | 47,960.00 | 1.22% | 9 |
| Aug 19, 2026 | 47,740.00 | 48,020.00 | 47,340.00 | 47,380.00 | 47,380.00 | 0.72% | 439 |
| Aug 18, 2026 | 47,020.00 | 47,340.00 | 46,880.00 | 47,040.00 | 47,040.00 | 1.86% | 300 |
| Aug 14, 2026 | 46,460.00 | 46,580.00 | 46,180.00 | 46,180.00 | 46,180.00 | 0.39% | 47 |
| Aug 13, 2026 | 45,780.00 | 46,020.00 | 45,760.00 | 46,000.00 | 46,000.00 | -0.95% | 553 |
| Aug 12, 2026 | 46,340.00 | 46,440.00 | 46,120.00 | 46,440.00 | 46,440.00 | -0.09% | 269 |
| Aug 11, 2026 | 46,420.00 | 46,680.00 | 46,420.00 | 46,480.00 | 46,480.00 | 0.48% | 134 |
| Aug 10, 2026 | 45,880.00 | 46,480.00 | 45,800.00 | 46,260.00 | 46,260.00 | 2.39% | 88 |
| Aug 7, 2026 | 45,080.00 | 45,320.00 | 45,080.00 | 45,180.00 | 45,180.00 | -0.75% | 108 |
| Aug 6, 2026 | 45,200.00 | 45,520.00 | 45,200.00 | 45,520.00 | 45,520.00 | 2.57% | 38 |
| Aug 5, 2026 | 45,540.00 | 45,540.00 | 44,380.00 | 44,380.00 | 44,380.00 | -1.29% | 345 |
| Aug 4, 2026 | 45,160.00 | 45,240.00 | 44,800.00 | 44,960.00 | 44,960.00 | -2.26% | 90 |
| Aug 3, 2026 | 45,940.00 | 46,280.00 | 45,880.00 | 46,000.00 | 46,000.00 | -0.99% | 119 |
| Jul 31, 2026 | 45,520.00 | 46,500.00 | 45,520.00 | 46,460.00 | 46,460.00 | 2.61% | 222 |
| Jul 30, 2026 | 45,660.00 | 45,720.00 | 45,280.00 | 45,280.00 | 45,280.00 | -1.26% | 66 |
| Jul 29, 2026 | 45,940.00 | 46,140.00 | 45,760.00 | 45,860.00 | 45,860.00 | 2.60% | 158 |
| Jul 28, 2026 | 45,000.00 | 45,000.00 | 44,640.00 | 44,700.00 | 44,700.00 | -0.49% | 183 |
| Jul 27, 2026 | 45,320.00 | 45,320.00 | 44,860.00 | 44,920.00 | 44,920.00 | -2.98% | 366 |
| Jul 24, 2026 | 45,940.00 | 46,360.00 | 45,720.00 | 46,300.00 | 46,300.00 | 1.62% | 4,777 |
| Jul 23, 2026 | 45,620.00 | 45,900.00 | 45,440.00 | 45,560.00 | 45,560.00 | 2.71% | 1,406 |
| Jul 22, 2026 | 44,420.00 | 44,640.00 | 44,360.00 | 44,360.00 | 44,360.00 | 1.84% | 67 |
| Jul 21, 2026 | 43,080.00 | 43,780.00 | 43,080.00 | 43,560.00 | 43,560.00 | 2.06% | 153 |
| Jul 20, 2026 | 42,140.00 | 42,720.00 | 42,140.00 | 42,680.00 | 42,680.00 | -0.05% | 23 |
| Jul 17, 2026 | 42,160.00 | 42,740.00 | 42,100.00 | 42,700.00 | 42,700.00 | 3.89% | 4,016 |
| Jul 16, 2026 | 41,640.00 | 41,640.00 | 41,100.00 | 41,100.00 | 41,100.00 | -2.14% | 31 |
| Jul 15, 2026 | 42,320.00 | 42,320.00 | 41,760.00 | 42,000.00 | 42,000.00 | -0.10% | 148 |
| Jul 14, 2026 | 42,700.00 | 42,700.00 | 42,040.00 | 42,040.00 | 42,040.00 | -1.08% | 237 |
| Jul 13, 2026 | 41,800.00 | 42,500.00 | 41,740.00 | 42,500.00 | 42,500.00 | 4.47% | 208 |
| Jul 10, 2026 | 40,960.00 | 40,960.00 | 40,500.00 | 40,680.00 | 40,680.00 | -1.55% | 31 |
| Jul 8, 2026 | 41,240.00 | 41,600.00 | 41,240.00 | 41,320.00 | 41,320.00 | 0.83% | 248 |
| Jul 7, 2026 | 40,260.00 | 41,400.00 | 40,260.00 | 40,980.00 | 40,980.00 | 2.71% | 638 |
| Jul 6, 2026 | 39,800.00 | 40,100.00 | 39,740.00 | 39,900.00 | 39,900.00 | -2.73% | 220 |
| Jul 3, 2026 | 41,720.00 | 42,340.00 | 38,880.00 | 41,020.00 | 41,020.00 | 2.29% | 24 |
| Jul 2, 2026 | 40,300.00 | 40,360.00 | 39,960.00 | 40,100.00 | 40,100.00 | 1.88% | 51 |
| Jul 1, 2026 | 39,540.00 | 39,740.00 | 39,300.00 | 39,360.00 | 39,360.00 | -2.86% | 85 |
| Jun 30, 2026 | 40,040.00 | 40,520.00 | 40,000.00 | 40,520.00 | 40,520.00 | 1.65% | 185 |
| Jun 29, 2026 | 40,080.00 | 40,780.00 | 40,080.00 | 40,280.00 | 39,860.44 | 1.61% | 292 |
| Jun 26, 2026 | 40,500.00 | 40,500.00 | 39,460.00 | 39,640.00 | 39,227.11 | -2.12% | 1,157 |
| Jun 25, 2026 | 40,500.00 | 40,880.00 | 40,380.00 | 40,500.00 | 40,078.15 | -0.44% | 1,037 |
| Jun 24, 2026 | 41,000.00 | 41,060.00 | 40,580.00 | 40,680.00 | 40,256.27 | -2.31% | 375 |