TotalEnergies SE (BCBA:TTE)
Argentina · Delayed Price · Currency is ARS 45,060
-520 (-1.14%)
At close: May 22, 2026
BCBA:TTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 44,900.00 | 45,500.00 | 44,740.00 | 45,360.00 | 45,360.00 | -0.48% | 135 |
| May 21, 2026 | 46,240.00 | 46,240.00 | 45,420.00 | 45,580.00 | 45,580.00 | -0.83% | 187 |
| May 20, 2026 | 46,840.00 | 46,840.00 | 45,740.00 | 45,960.00 | 45,960.00 | -0.30% | 400 |
| May 19, 2026 | 46,400.00 | 46,400.00 | 46,060.00 | 46,100.00 | 46,100.00 | -0.17% | 482 |
| May 18, 2026 | 45,920.00 | 46,620.00 | 45,560.00 | 46,180.00 | 46,180.00 | 1.05% | 362 |
| May 15, 2026 | 45,460.00 | 45,720.00 | 45,440.00 | 45,700.00 | 45,700.00 | 1.42% | 166 |
| May 14, 2026 | 45,100.00 | 45,400.00 | 45,060.00 | 45,060.00 | 45,060.00 | -0.27% | 186 |
| May 13, 2026 | 44,900.00 | 45,180.00 | 44,800.00 | 45,180.00 | 45,180.00 | - | 131 |
| May 12, 2026 | 45,120.00 | 45,440.00 | 45,120.00 | 45,180.00 | 45,180.00 | 1.30% | 116 |
| May 11, 2026 | 44,920.00 | 45,140.00 | 44,600.00 | 44,600.00 | 44,600.00 | 1.92% | 146 |
| May 8, 2026 | 44,000.00 | 44,420.00 | 43,760.00 | 43,760.00 | 43,760.00 | 0.14% | 73 |
| May 7, 2026 | 43,700.00 | 43,960.00 | 43,480.00 | 43,700.00 | 43,700.00 | -1.75% | 225 |
| May 6, 2026 | 44,460.00 | 44,620.00 | 44,080.00 | 44,480.00 | 44,480.00 | -3.85% | 511 |
| May 5, 2026 | 46,220.00 | 46,460.00 | 45,780.00 | 46,260.00 | 46,260.00 | 0.52% | 159 |
| May 4, 2026 | 45,980.00 | 46,320.00 | 45,520.00 | 46,020.00 | 46,020.00 | -1.50% | 757 |
| Apr 30, 2026 | 45,320.00 | 46,800.00 | 45,240.00 | 46,720.00 | 46,720.00 | 1.65% | 166 |
| Apr 29, 2026 | 46,260.00 | 46,260.00 | 45,560.00 | 45,960.00 | 45,960.00 | 0.52% | 290 |
| Apr 28, 2026 | 45,800.00 | 46,360.00 | 45,660.00 | 45,720.00 | 45,720.00 | 1.65% | 559 |
| Apr 27, 2026 | 45,220.00 | 45,440.00 | 44,980.00 | 44,980.00 | 44,980.00 | 0.45% | 161 |
| Apr 24, 2026 | 44,800.00 | 44,840.00 | 44,380.00 | 44,780.00 | 44,780.00 | 0.45% | 83 |
| Apr 23, 2026 | 44,040.00 | 44,580.00 | 44,040.00 | 44,580.00 | 44,580.00 | 1.55% | 120 |
| Apr 22, 2026 | 43,720.00 | 43,980.00 | 43,400.00 | 43,900.00 | 43,900.00 | 1.62% | 528 |
| Apr 21, 2026 | 42,840.00 | 43,360.00 | 42,840.00 | 43,200.00 | 43,200.00 | 1.12% | 290 |
| Apr 20, 2026 | 42,680.00 | 42,900.00 | 42,440.00 | 42,720.00 | 42,720.00 | 0.90% | 97 |
| Apr 17, 2026 | 42,040.00 | 42,500.00 | 41,260.00 | 42,340.00 | 42,340.00 | -3.42% | 1,006 |
| Apr 16, 2026 | 43,960.00 | 44,120.00 | 43,600.00 | 43,840.00 | 43,840.00 | 3.20% | 217 |
| Apr 15, 2026 | 44,840.00 | 44,840.00 | 42,260.00 | 42,480.00 | 42,480.00 | -4.67% | 300 |
| Apr 14, 2026 | 44,740.00 | 44,940.00 | 44,160.00 | 44,560.00 | 44,560.00 | -2.41% | 157 |
| Apr 13, 2026 | 45,980.00 | 45,980.00 | 45,040.00 | 45,660.00 | 45,660.00 | 0.22% | 126 |
| Apr 10, 2026 | 44,720.00 | 45,700.00 | 44,640.00 | 45,560.00 | 45,560.00 | 2.47% | 203 |
| Apr 9, 2026 | 45,500.00 | 45,580.00 | 44,360.00 | 44,460.00 | 44,460.00 | 0.82% | 165 |
| Apr 8, 2026 | 42,920.00 | 44,380.00 | 42,920.00 | 44,100.00 | 44,100.00 | -2.30% | 1,998 |
| Apr 7, 2026 | 45,540.00 | 45,880.00 | 45,040.00 | 45,140.00 | 45,140.00 | -0.88% | 324 |
| Apr 6, 2026 | 45,520.00 | 45,600.00 | 44,740.00 | 45,540.00 | 45,540.00 | 2.06% | 377 |
| Apr 1, 2026 | 44,860.00 | 44,960.00 | 43,840.00 | 44,620.00 | 44,620.00 | 0.61% | 2,943 |
| Mar 31, 2026 | 46,200.00 | 46,200.00 | 44,340.00 | 44,800.00 | 44,348.68 | -1.02% | 2,395 |
| Mar 30, 2026 | 45,520.00 | 45,820.00 | 45,020.00 | 45,260.00 | 44,804.05 | 2.68% | 1,166 |
| Mar 27, 2026 | 43,720.00 | 44,580.00 | 43,580.00 | 44,080.00 | 43,635.93 | 1.66% | 2,514 |
| Mar 26, 2026 | 43,200.00 | 43,980.00 | 43,000.00 | 43,360.00 | 42,923.19 | 0.09% | 255 |
| Mar 25, 2026 | 43,320.00 | 43,520.00 | 43,020.00 | 43,320.00 | 42,883.59 | - | 371 |
| Mar 23, 2026 | 42,580.00 | 43,600.00 | 42,340.00 | 43,320.00 | 42,883.59 | -0.46% | 363 |
| Mar 20, 2026 | 43,960.00 | 44,000.00 | 43,240.00 | 43,520.00 | 43,081.58 | -1.18% | 349 |
| Mar 19, 2026 | 43,900.00 | 44,760.00 | 43,800.00 | 44,040.00 | 43,596.34 | 3.19% | 1,197 |
| Mar 18, 2026 | 42,900.00 | 42,980.00 | 42,500.00 | 42,680.00 | 42,250.04 | 1.33% | 293 |
| Mar 17, 2026 | 41,680.00 | 42,340.00 | 41,660.00 | 42,120.00 | 41,695.68 | 3.64% | 150 |
| Mar 16, 2026 | 40,800.00 | 40,900.00 | 40,460.00 | 40,640.00 | 40,230.59 | 0.25% | 122 |
| Mar 13, 2026 | 39,900.00 | 40,660.00 | 39,900.00 | 40,540.00 | 40,131.60 | 2.43% | 303 |
| Mar 12, 2026 | 39,360.00 | 39,700.00 | 39,260.00 | 39,580.00 | 39,181.27 | 0.20% | 604 |
| Mar 11, 2026 | 39,260.00 | 39,540.00 | 39,160.00 | 39,500.00 | 39,102.07 | 0.97% | 116 |
| Mar 10, 2026 | 39,060.00 | 39,320.00 | 38,860.00 | 39,120.00 | 38,725.90 | - | 242 |