TotalEnergies SE (SWX:TTE)
Switzerland · Delayed Price · Currency is CHF 69.74
0.00 (0.00%)
At close: Jun 2, 2026
SWX:TTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | - | 734 |
| Jun 2, 2026 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | - | - |
| Jun 1, 2026 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | - | 3,430 |
| May 29, 2026 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | - | - |
| May 28, 2026 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | - | 442 |
| May 27, 2026 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | -0.14% | 10,924 |
| May 26, 2026 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - | - |
| May 22, 2026 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - | 1,579 |
| May 21, 2026 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - | - |
| May 20, 2026 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - | 4,418 |
| May 19, 2026 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - | 6,525 |
| May 18, 2026 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - | 2,558 |
| May 15, 2026 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | 2.40% | 700 |
| May 13, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - | 3,318 |
| May 12, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - | 2,545 |
| May 11, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - | 5,384 |
| May 8, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - | 810 |
| May 7, 2026 | 68.14 | 68.20 | 68.14 | 68.20 | 68.20 | -7.89% | 5,268 |
| May 6, 2026 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | - | 3,796 |
| May 5, 2026 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | - | 1,109 |
| May 4, 2026 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | -0.83% | 811 |
| Apr 30, 2026 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | 6.01% | 3,521 |
| Apr 29, 2026 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | 0.97% | 6,005 |
| Apr 28, 2026 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - | 2,234 |
| Apr 27, 2026 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - | 1,672 |
| Apr 24, 2026 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - | 5,287 |
| Apr 23, 2026 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - | 5,339 |
| Apr 22, 2026 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - | 1,620 |
| Apr 21, 2026 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - | 1,000 |
| Apr 20, 2026 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | -4.70% | 1,127 |
| Apr 17, 2026 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | - | 33,827 |