TotalEnergies SE (BCBA:TTE)
Argentina · Delayed Price · Currency is ARS 38,940
-1,160 (-2.89%)
At close: Jul 3, 2026
BCBA:TTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 41,180.00 | 41,640.00 | 41,140.00 | 41,640.00 | 41,206.27 | 1.22% | 104 |
| Jun 22, 2026 | 40,960.00 | 41,340.00 | 40,640.00 | 41,140.00 | 40,711.48 | -1.34% | 277 |
| Jun 19, 2026 | 40,020.00 | 41,800.00 | 40,000.00 | 41,700.00 | 41,265.65 | 2.71% | 40 |
| Jun 18, 2026 | 40,680.00 | 40,700.00 | 40,260.00 | 40,600.00 | 40,177.11 | -1.46% | 1,361 |
| Jun 17, 2026 | 41,980.00 | 42,040.00 | 41,200.00 | 41,200.00 | 40,770.86 | -2.28% | 164 |
| Jun 16, 2026 | 42,560.00 | 42,560.00 | 42,080.00 | 42,160.00 | 41,720.86 | -3.83% | 828 |
| Jun 12, 2026 | 44,000.00 | 44,260.00 | 43,840.00 | 43,840.00 | 43,383.36 | -0.14% | 57 |
| Jun 11, 2026 | 45,100.00 | 45,100.00 | 43,840.00 | 43,900.00 | 43,442.73 | -2.05% | 427 |
| Jun 10, 2026 | 45,120.00 | 45,200.00 | 44,820.00 | 44,820.00 | 44,353.15 | 0.13% | 33 |
| Jun 9, 2026 | 44,720.00 | 44,840.00 | 44,440.00 | 44,760.00 | 44,293.78 | - | 191 |
| Jun 8, 2026 | 45,020.00 | 45,280.00 | 44,760.00 | 44,760.00 | 44,293.78 | 0.58% | 235 |
| Jun 5, 2026 | 45,560.00 | 45,760.00 | 44,500.00 | 44,500.00 | 44,036.48 | -1.98% | 3,809 |
| Jun 4, 2026 | 45,360.00 | 45,460.00 | 45,020.00 | 45,400.00 | 44,927.11 | - | 432 |
| Jun 3, 2026 | 45,040.00 | 45,420.00 | 44,940.00 | 45,400.00 | 44,927.11 | 1.57% | 270 |
| Jun 2, 2026 | 44,120.00 | 44,840.00 | 44,120.00 | 44,700.00 | 44,234.40 | 1.31% | 394 |
| Jun 1, 2026 | 44,140.00 | 44,340.00 | 43,900.00 | 44,120.00 | 43,660.44 | 1.99% | 95 |
| May 29, 2026 | 43,360.00 | 43,640.00 | 43,060.00 | 43,260.00 | 42,809.40 | 0.05% | 254 |
| May 28, 2026 | 43,760.00 | 43,760.00 | 43,060.00 | 43,240.00 | 42,789.61 | 0.89% | 1,383 |
| May 27, 2026 | 43,320.00 | 43,620.00 | 42,800.00 | 42,860.00 | 42,413.57 | -4.16% | 329 |
| May 26, 2026 | 45,320.00 | 45,320.00 | 44,660.00 | 44,720.00 | 44,254.19 | -1.41% | 866 |
| May 22, 2026 | 44,900.00 | 45,500.00 | 44,740.00 | 45,360.00 | 44,887.53 | -0.48% | 135 |
| May 21, 2026 | 46,240.00 | 46,240.00 | 45,420.00 | 45,580.00 | 45,105.24 | -0.83% | 187 |
| May 20, 2026 | 46,840.00 | 46,840.00 | 45,740.00 | 45,960.00 | 45,481.28 | -0.30% | 400 |
| May 19, 2026 | 46,400.00 | 46,400.00 | 46,060.00 | 46,100.00 | 45,619.82 | -0.17% | 482 |
| May 18, 2026 | 45,920.00 | 46,620.00 | 45,560.00 | 46,180.00 | 45,698.99 | 1.05% | 362 |
| May 15, 2026 | 45,460.00 | 45,720.00 | 45,440.00 | 45,700.00 | 45,223.99 | 1.42% | 166 |
| May 14, 2026 | 45,100.00 | 45,400.00 | 45,060.00 | 45,060.00 | 44,590.65 | -0.27% | 186 |
| May 13, 2026 | 44,900.00 | 45,180.00 | 44,800.00 | 45,180.00 | 44,709.40 | - | 131 |
| May 12, 2026 | 45,120.00 | 45,440.00 | 45,120.00 | 45,180.00 | 44,709.40 | 1.30% | 116 |
| May 11, 2026 | 44,920.00 | 45,140.00 | 44,600.00 | 44,600.00 | 44,135.44 | 1.92% | 146 |
| May 8, 2026 | 44,000.00 | 44,420.00 | 43,760.00 | 43,760.00 | 43,304.19 | 0.14% | 73 |
| May 7, 2026 | 43,700.00 | 43,960.00 | 43,480.00 | 43,700.00 | 43,244.82 | -1.75% | 225 |
| May 6, 2026 | 44,460.00 | 44,620.00 | 44,080.00 | 44,480.00 | 44,016.69 | -3.85% | 511 |
| May 5, 2026 | 46,220.00 | 46,460.00 | 45,780.00 | 46,260.00 | 45,778.15 | 0.52% | 159 |
| May 4, 2026 | 45,980.00 | 46,320.00 | 45,520.00 | 46,020.00 | 45,540.65 | -1.50% | 757 |
| Apr 30, 2026 | 45,320.00 | 46,800.00 | 45,240.00 | 46,720.00 | 46,233.36 | 1.65% | 166 |
| Apr 29, 2026 | 46,260.00 | 46,260.00 | 45,560.00 | 45,960.00 | 45,481.28 | 0.52% | 290 |
| Apr 28, 2026 | 45,800.00 | 46,360.00 | 45,660.00 | 45,720.00 | 45,243.78 | 1.65% | 559 |
| Apr 27, 2026 | 45,220.00 | 45,440.00 | 44,980.00 | 44,980.00 | 44,511.48 | 0.45% | 161 |
| Apr 24, 2026 | 44,800.00 | 44,840.00 | 44,380.00 | 44,780.00 | 44,313.57 | 0.45% | 83 |
| Apr 23, 2026 | 44,040.00 | 44,580.00 | 44,040.00 | 44,580.00 | 44,115.65 | 1.55% | 120 |
| Apr 22, 2026 | 43,720.00 | 43,980.00 | 43,400.00 | 43,900.00 | 43,442.73 | 1.62% | 528 |