TotalEnergies SE (BCBA:TTE)
Argentina · Delayed Price · Currency is ARS 51,250
-1,550 (-2.94%)
At close: Nov 2, 2026
BCBA:TTE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 52,800.00 | 52,800.00 | 50,975.00 | 51,250.00 | 51,250.00 | -2.94% | 86 |
| Oct 30, 2026 | 52,850.00 | 52,925.00 | 52,525.00 | 52,800.00 | 52,800.00 | 1.83% | 320 |
| Oct 29, 2026 | 52,050.00 | 52,250.00 | 51,675.00 | 51,850.00 | 51,850.00 | 0.97% | 192 |
| Oct 28, 2026 | 51,000.00 | 51,650.00 | 51,000.00 | 51,350.00 | 51,350.00 | 0.83% | 52 |
| Oct 27, 2026 | 52,250.00 | 52,250.00 | 50,800.00 | 50,925.00 | 50,925.00 | -2.54% | 269 |
| Oct 26, 2026 | 51,950.00 | 52,575.00 | 51,900.00 | 52,250.00 | 52,250.00 | 1.95% | 212 |
| Oct 23, 2026 | 51,050.00 | 51,525.00 | 51,050.00 | 51,250.00 | 51,250.00 | 3.12% | 488 |
| Oct 22, 2026 | 50,000.00 | 50,000.00 | 49,180.00 | 49,700.00 | 49,700.00 | 0.49% | 128 |
| Oct 21, 2026 | 49,520.00 | 49,600.00 | 49,100.00 | 49,460.00 | 49,460.00 | 1.10% | 333 |
| Oct 20, 2026 | 49,380.00 | 49,380.00 | 48,600.00 | 48,920.00 | 48,920.00 | 0.41% | 785 |
| Oct 19, 2026 | 48,940.00 | 49,200.00 | 48,620.00 | 48,720.00 | 48,720.00 | -0.98% | 68 |
| Oct 16, 2026 | 48,840.00 | 49,300.00 | 48,820.00 | 49,200.00 | 49,200.00 | 2.84% | 203 |
| Oct 15, 2026 | 48,960.00 | 49,100.00 | 47,620.00 | 47,840.00 | 47,840.00 | -1.12% | 144 |
| Oct 14, 2026 | 48,120.00 | 48,380.00 | 47,920.00 | 48,380.00 | 48,380.00 | 1.30% | 198 |
| Oct 13, 2026 | 47,800.00 | 48,060.00 | 47,580.00 | 47,760.00 | 47,760.00 | 2.53% | 342 |
| Oct 9, 2026 | 46,960.00 | 47,320.00 | 46,280.00 | 46,580.00 | 46,580.00 | 0.34% | 821 |
| Oct 8, 2026 | 46,920.00 | 47,000.00 | 46,180.00 | 46,420.00 | 46,420.00 | 2.65% | 172 |
| Oct 7, 2026 | 45,140.00 | 45,380.00 | 45,100.00 | 45,220.00 | 45,220.00 | -0.09% | 57 |
| Oct 6, 2026 | 45,220.00 | 45,780.00 | 45,100.00 | 45,260.00 | 45,260.00 | 0.13% | 209 |
| Oct 5, 2026 | 45,540.00 | 45,700.00 | 44,940.00 | 45,200.00 | 45,200.00 | -1.09% | 42 |
| Oct 2, 2026 | 45,220.00 | 46,040.00 | 45,120.00 | 45,700.00 | 45,700.00 | -0.44% | 264 |
| Oct 1, 2026 | 45,440.00 | 45,920.00 | 45,060.00 | 45,900.00 | 45,900.00 | -0.30% | 279 |
| Sep 30, 2026 | 46,300.00 | 46,600.00 | 46,040.00 | 46,040.00 | 46,040.00 | -1.59% | 125 |
| Sep 29, 2026 | 47,980.00 | 48,060.00 | 47,200.00 | 47,300.00 | 46,781.59 | -4.21% | 120 |
| Sep 28, 2026 | 49,400.00 | 49,400.00 | 49,380.00 | 49,380.00 | 48,838.79 | 0.61% | 8 |
| Sep 25, 2026 | 49,460.00 | 49,460.00 | 49,020.00 | 49,080.00 | 48,542.08 | -0.77% | 105 |
| Sep 24, 2026 | 49,240.00 | 49,480.00 | 48,940.00 | 49,460.00 | 48,917.91 | 0.94% | 49 |
| Sep 23, 2026 | 48,380.00 | 49,000.00 | 48,280.00 | 49,000.00 | 48,462.95 | 2.42% | 182 |
| Sep 22, 2026 | 47,600.00 | 47,900.00 | 47,500.00 | 47,840.00 | 47,315.67 | -0.08% | 272 |
| Sep 21, 2026 | 48,720.00 | 48,720.00 | 47,800.00 | 47,880.00 | 47,355.23 | -0.79% | 40 |
| Sep 18, 2026 | 48,260.00 | 48,480.00 | 48,160.00 | 48,260.00 | 47,731.06 | -0.98% | 1,050 |
| Sep 17, 2026 | 48,680.00 | 48,800.00 | 48,520.00 | 48,740.00 | 48,205.80 | 0.62% | 64 |
| Sep 16, 2026 | 49,560.00 | 49,560.00 | 48,340.00 | 48,440.00 | 47,909.09 | -2.14% | 4,538 |
| Sep 15, 2026 | 49,020.00 | 49,580.00 | 49,020.00 | 49,500.00 | 48,957.47 | 2.06% | 127 |
| Sep 14, 2026 | 49,260.00 | 49,260.00 | 48,420.00 | 48,500.00 | 47,968.43 | -0.98% | 500 |
| Sep 11, 2026 | 48,600.00 | 48,980.00 | 48,600.00 | 48,980.00 | 48,443.17 | 0.62% | 73 |
| Sep 10, 2026 | 48,500.00 | 48,780.00 | 48,320.00 | 48,680.00 | 48,146.46 | -0.04% | 53 |
| Sep 9, 2026 | 48,420.00 | 48,800.00 | 48,260.00 | 48,700.00 | 48,166.24 | 1.84% | 289 |
| Sep 8, 2026 | 47,800.00 | 47,940.00 | 47,700.00 | 47,820.00 | 47,295.89 | 2.84% | 621 |
| Sep 7, 2026 | 45,180.00 | 46,500.00 | 45,180.00 | 46,500.00 | 45,990.35 | -0.81% | 6 |
| Sep 4, 2026 | 46,540.00 | 46,960.00 | 46,540.00 | 46,880.00 | 46,366.19 | -0.97% | 581 |
| Sep 3, 2026 | 48,280.00 | 48,280.00 | 47,340.00 | 47,340.00 | 46,821.15 | -1.29% | 72 |
| Sep 2, 2026 | 47,820.00 | 48,260.00 | 47,720.00 | 47,960.00 | 47,434.35 | - | 342 |
| Sep 1, 2026 | 47,700.00 | 48,200.00 | 47,640.00 | 47,960.00 | 47,434.35 | 2.09% | 72 |
| Aug 31, 2026 | 47,120.00 | 47,340.00 | 46,620.00 | 46,980.00 | 46,465.09 | 1.86% | 343 |
| Aug 28, 2026 | 46,480.00 | 46,500.00 | 46,120.00 | 46,120.00 | 45,614.52 | - | 162 |
| Aug 27, 2026 | 46,600.00 | 46,600.00 | 46,040.00 | 46,120.00 | 45,614.52 | -0.95% | 75 |
| Aug 26, 2026 | 46,920.00 | 46,940.00 | 46,440.00 | 46,560.00 | 46,049.70 | -1.65% | 115 |
| Aug 25, 2026 | 47,060.00 | 47,440.00 | 47,040.00 | 47,340.00 | 46,821.15 | -0.92% | 441 |
| Aug 24, 2026 | 47,300.00 | 47,780.00 | 47,120.00 | 47,780.00 | 47,256.33 | -0.25% | 123 |