TotalEnergies SE (NEO:TTE)
Canada · Delayed Price · Currency is CAD 15.32
+0.04 (0.26%)
Sep 28, 2026, 2:27 PM EST
TotalEnergies SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | - | 0.26% | 2 |
| Sep 25, 2026 | 15.39 | 15.39 | 15.28 | 15.28 | - | -1.93% | 2 |
| Sep 24, 2026 | 15.58 | 15.62 | 15.58 | 15.58 | - | 0.65% | 500 |
| Sep 23, 2026 | 15.44 | 15.48 | 15.44 | 15.48 | - | 2.86% | 776 |
| Sep 22, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | - | -0.40% | 1 |
| Sep 21, 2026 | 15.13 | 15.13 | 15.09 | 15.11 | - | -0.59% | 1 |
| Sep 18, 2026 | 15.29 | 15.29 | 15.20 | 15.20 | - | -1.23% | 9,201 |
| Sep 17, 2026 | 15.23 | 15.39 | 15.23 | 15.39 | - | 0.85% | 1,300 |
| Sep 16, 2026 | 15.38 | 15.38 | 15.26 | 15.26 | - | -1.99% | 300 |
| Sep 15, 2026 | 15.58 | 15.58 | 15.57 | 15.57 | - | 2.23% | 253 |
| Sep 14, 2026 | 15.37 | 15.37 | 15.23 | 15.23 | - | 0.20% | 1,750 |
| Sep 11, 2026 | 15.20 | 15.20 | 15.19 | 15.20 | - | 0.33% | 1,865 |
| Sep 10, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | - | -0.20% | 70 |
| Sep 9, 2026 | 15.14 | 15.18 | 15.06 | 15.18 | - | 1.61% | 70 |
| Sep 8, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | - | 2.12% | 1,170 |
| Sep 4, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | - | -0.95% | 2 |
| Sep 3, 2026 | 14.81 | 14.81 | 14.77 | 14.77 | - | -1.73% | 2 |
| Sep 1, 2026 | 14.89 | 15.03 | 14.89 | 15.03 | - | 2.59% | 600 |
| Aug 28, 2026 | 14.39 | 14.65 | 14.37 | 14.65 | - | 2.59% | 300 |
| Aug 27, 2026 | 14.27 | 14.29 | 14.27 | 14.28 | - | -0.63% | 600 |
| Aug 26, 2026 | 14.36 | 14.37 | 14.36 | 14.37 | - | -1.98% | 1,100 |
| Aug 20, 2026 | 15.09 | 15.09 | 14.66 | 14.66 | - | -1.41% | 100 |
| Aug 18, 2026 | 14.93 | 14.93 | 14.87 | 14.87 | - | 0.75% | 200 |
| Aug 17, 2026 | 14.74 | 14.76 | 14.72 | 14.76 | - | 0.20% | 300 |
| Aug 14, 2026 | 14.58 | 14.73 | 14.58 | 14.73 | - | 1.17% | 300 |
| Aug 13, 2026 | 14.54 | 14.56 | 14.54 | 14.56 | - | -0.48% | 100 |
| Aug 10, 2026 | 14.36 | 14.63 | 14.36 | 14.63 | - | 2.45% | 30 |
| Aug 4, 2026 | 14.35 | 14.35 | 14.28 | 14.28 | - | -2.19% | 102 |
| Jul 30, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | - | -0.21% | 8 |
| Jul 29, 2026 | 14.68 | 14.68 | 14.63 | 14.63 | - | 2.67% | 100 |
| Jul 28, 2026 | 14.18 | 14.25 | 14.16 | 14.25 | - | -2.46% | 336 |
| Jul 23, 2026 | 14.68 | 14.71 | 14.61 | 14.61 | - | 1.95% | 900 |
| Jul 22, 2026 | 14.34 | 14.34 | 14.33 | 14.33 | - | 1.78% | 300 |
| Jul 21, 2026 | 14.09 | 14.09 | 14.08 | 14.08 | - | 2.62% | 500 |
| Jul 20, 2026 | 13.50 | 13.81 | 13.50 | 13.72 | - | -0.51% | 2,243 |
| Jul 17, 2026 | 13.58 | 13.79 | 13.56 | 13.79 | - | 3.68% | 100,064 |
| Jul 15, 2026 | 13.72 | 13.72 | 13.30 | 13.30 | - | -2.78% | 728 |
| Jul 13, 2026 | 13.59 | 13.68 | 13.59 | 13.68 | - | 3.01% | 100 |
| Jul 10, 2026 | 13.16 | 13.28 | 13.16 | 13.28 | - | -0.23% | 222 |
| Jul 8, 2026 | 13.34 | 13.34 | 13.31 | 13.31 | - | 0.53% | 100 |
| Jul 7, 2026 | 13.09 | 13.24 | 13.06 | 13.24 | - | 2.80% | 701 |
| Jul 6, 2026 | 12.88 | 12.88 | 12.85 | 12.88 | - | -0.69% | 500 |
| Jul 3, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | - | - | - |
| Jul 2, 2026 | 12.92 | 12.97 | 12.92 | 12.97 | - | -1.89% | 371 |
| Jun 30, 2026 | 13.30 | 13.30 | 13.22 | 13.22 | - | 0.92% | 510 |
| Jun 29, 2026 | 13.13 | 13.13 | 13.10 | 13.10 | - | -2.09% | 275 |
| Jun 26, 2026 | 13.18 | 13.38 | 13.14 | 13.38 | - | - | 1,450 |
| Jun 25, 2026 | 13.35 | 13.38 | 13.34 | 13.38 | - | -1.91% | 250 |
| Jun 24, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | - | - | - |
| Jun 23, 2026 | 13.57 | 13.64 | 13.57 | 13.64 | - | -0.07% | 244 |