TotalEnergies SE (SWX:TTE)
Switzerland · Delayed Price · Currency is CHF 73.54
0.00 (0.00%)
At close: Nov 13, 2026
SWX:TTE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - | - |
| Nov 12, 2026 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - | - |
| Nov 11, 2026 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - | 540 |
| Nov 10, 2026 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | -2.80% | 1,980 |
| Nov 9, 2026 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | - | - |
| Nov 6, 2026 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | - | 3,000 |
| Nov 5, 2026 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | - | 1,329 |
| Nov 4, 2026 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | - | 15,275 |
| Nov 3, 2026 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | - | 450 |
| Nov 2, 2026 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | - | 2,300 |
| Oct 30, 2026 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | - | 300 |
| Oct 29, 2026 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | - | 1,400 |
| Oct 28, 2026 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | 0.07% | 21,745 |
| Oct 27, 2026 | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | - | 3,534 |
| Oct 26, 2026 | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | 3.17% | 3,175 |
| Oct 23, 2026 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | - | 2,015 |
| Oct 22, 2026 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | - | - |
| Oct 21, 2026 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | - | 350 |
| Oct 20, 2026 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | - | 120 |
| Oct 19, 2026 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | - | 750 |
| Oct 16, 2026 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | - | - |
| Oct 15, 2026 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | - | 5,770 |
| Oct 14, 2026 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | 0.60% | 3,220 |
| Oct 13, 2026 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | 1.85% | 100 |
| Oct 12, 2026 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | 0.76% | - |
| Oct 9, 2026 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - | 6,511 |
| Oct 8, 2026 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - | 29,992 |
| Oct 7, 2026 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - | 2,490 |
| Oct 6, 2026 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - | 2,703 |
| Oct 5, 2026 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - | - |
| Oct 2, 2026 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - | 477 |
| Oct 1, 2026 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - | 1,266 |
| Sep 30, 2026 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | -3.94% | 200 |
| Sep 29, 2026 | 74.75 | 74.75 | 74.75 | 74.75 | 73.90 | - | 1,119 |
| Sep 28, 2026 | 74.75 | 74.75 | 74.75 | 74.75 | 73.90 | - | 826 |
| Sep 25, 2026 | 74.75 | 74.75 | 74.75 | 74.75 | 73.90 | - | 28 |
| Sep 24, 2026 | 74.75 | 74.75 | 74.75 | 74.75 | 73.90 | 0.67% | 1,053 |
| Sep 23, 2026 | 74.25 | 74.25 | 74.25 | 74.25 | 73.40 | - | 50 |
| Sep 22, 2026 | 74.25 | 74.25 | 74.25 | 74.25 | 73.40 | - | 16,306 |
| Sep 21, 2026 | 74.25 | 74.25 | 74.25 | 74.25 | 73.40 | - | - |
| Sep 18, 2026 | 74.25 | 74.25 | 74.25 | 74.25 | 73.40 | - | - |
| Sep 17, 2026 | 74.25 | 74.25 | 74.25 | 74.25 | 73.40 | - | 275 |
| Sep 16, 2026 | 74.25 | 74.25 | 74.25 | 74.25 | 73.40 | - | 20,934 |
| Sep 15, 2026 | 74.25 | 74.25 | 74.25 | 74.25 | 73.40 | 1.28% | 250 |
| Sep 14, 2026 | 73.31 | 73.31 | 73.31 | 73.31 | 72.47 | 0.73% | - |
| Sep 11, 2026 | 72.78 | 72.78 | 72.78 | 72.78 | 71.95 | - | - |
| Sep 10, 2026 | 72.78 | 72.78 | 72.78 | 72.78 | 71.95 | - | 7,483 |
| Sep 9, 2026 | 72.78 | 72.78 | 72.78 | 72.78 | 71.95 | - | 1,644 |
| Sep 8, 2026 | 72.78 | 72.78 | 72.78 | 72.78 | 71.95 | - | - |
| Sep 7, 2026 | 72.78 | 72.78 | 72.78 | 72.78 | 71.95 | 1.83% | 140 |