TotalEnergies SE (SWX:TTE)
Switzerland · Delayed Price · Currency is CHF 64.31
+0.96 (1.52%)
At close: Jul 14, 2026
SWX:TTE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | 1.52% | - |
| Jul 13, 2026 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | 0.56% | 187 |
| Jul 10, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 1,525 |
| Jul 9, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 750 |
| Jul 8, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Jul 7, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 3,500 |
| Jul 6, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -5.15% | 1,874 |
| Jul 3, 2026 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - | 1,437 |
| Jul 2, 2026 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - | 3,998 |
| Jul 1, 2026 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - | 10,369 |
| Jun 30, 2026 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | 1.20% | 779 |
| Jun 29, 2026 | 66.42 | 66.42 | 66.42 | 66.42 | 65.64 | - | 60 |
| Jun 26, 2026 | 66.42 | 66.42 | 66.42 | 66.42 | 65.64 | - | 2,346 |
| Jun 25, 2026 | 66.42 | 66.42 | 66.42 | 66.42 | 65.64 | - | 13,086 |
| Jun 24, 2026 | 66.42 | 66.42 | 66.42 | 66.42 | 65.64 | - | 19,188 |
| Jun 23, 2026 | 66.42 | 66.42 | 66.42 | 66.42 | 65.64 | - | - |
| Jun 22, 2026 | 66.42 | 66.42 | 66.42 | 66.42 | 65.64 | - | 2,221 |
| Jun 19, 2026 | 66.42 | 66.42 | 66.42 | 66.42 | 65.64 | - | 290 |
| Jun 18, 2026 | 66.42 | 66.42 | 66.42 | 66.42 | 65.64 | -0.54% | 10,379 |
| Jun 17, 2026 | 66.78 | 66.78 | 66.78 | 66.78 | 65.99 | - | 3,000 |
| Jun 16, 2026 | 66.78 | 66.78 | 66.78 | 66.78 | 65.99 | - | 12,018 |
| Jun 15, 2026 | 66.78 | 66.78 | 66.78 | 66.78 | 65.99 | -6.00% | 14,022 |
| Jun 12, 2026 | 71.04 | 71.04 | 71.04 | 71.04 | 70.20 | - | 8,573 |
| Jun 11, 2026 | 71.04 | 71.04 | 71.04 | 71.04 | 70.20 | - | 14,509 |
| Jun 10, 2026 | 71.04 | 71.04 | 71.04 | 71.04 | 70.20 | - | 4,178 |
| Jun 9, 2026 | 71.04 | 71.04 | 71.04 | 71.04 | 70.20 | 1.86% | 2,760 |
| Jun 8, 2026 | 69.74 | 69.74 | 69.74 | 69.74 | 68.92 | - | 3,018 |
| Jun 5, 2026 | 69.74 | 69.74 | 69.74 | 69.74 | 68.92 | - | 681 |
| Jun 4, 2026 | 69.74 | 69.74 | 69.74 | 69.74 | 68.92 | - | 731 |
| Jun 3, 2026 | 69.74 | 69.74 | 69.74 | 69.74 | 68.92 | - | 734 |
| Jun 2, 2026 | 69.74 | 69.74 | 69.74 | 69.74 | 68.92 | - | 523 |
| Jun 1, 2026 | 69.74 | 69.74 | 69.74 | 69.74 | 68.92 | - | 3,430 |
| May 29, 2026 | 69.74 | 69.74 | 69.74 | 69.74 | 68.92 | - | 5,917 |
| May 28, 2026 | 69.74 | 69.74 | 69.74 | 69.74 | 68.92 | - | 442 |
| May 27, 2026 | 69.74 | 69.74 | 69.74 | 69.74 | 68.92 | -0.14% | 10,924 |
| May 26, 2026 | 69.84 | 69.84 | 69.84 | 69.84 | 69.01 | - | - |
| May 22, 2026 | 69.84 | 69.84 | 69.84 | 69.84 | 69.01 | - | 1,579 |
| May 21, 2026 | 69.84 | 69.84 | 69.84 | 69.84 | 69.01 | - | - |
| May 20, 2026 | 69.84 | 69.84 | 69.84 | 69.84 | 69.01 | - | 4,418 |
| May 19, 2026 | 69.84 | 69.84 | 69.84 | 69.84 | 69.01 | - | 6,525 |
| May 18, 2026 | 69.84 | 69.84 | 69.84 | 69.84 | 69.01 | - | 2,558 |
| May 15, 2026 | 69.84 | 69.84 | 69.84 | 69.84 | 69.01 | 2.40% | 700 |
| May 13, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 67.39 | - | 3,318 |
| May 12, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 67.39 | - | 2,545 |
| May 11, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 67.39 | - | 5,384 |
| May 8, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 67.39 | - | 810 |
| May 7, 2026 | 68.14 | 68.20 | 68.14 | 68.20 | 67.39 | -7.89% | 5,268 |
| May 6, 2026 | 74.04 | 74.04 | 74.04 | 74.04 | 73.17 | - | 3,796 |
| May 5, 2026 | 74.04 | 74.04 | 74.04 | 74.04 | 73.17 | - | 1,109 |
| May 4, 2026 | 74.04 | 74.04 | 74.04 | 74.04 | 73.17 | -0.83% | 811 |