TotalEnergies SE (SWX:TTE)
Switzerland · Delayed Price · Currency is CHF 70.99
0.00 (0.00%)
At close: Oct 2, 2026
SWX:TTE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2026 | 71.47 | 71.47 | 71.47 | 71.47 | 70.66 | - | - |
| Sep 3, 2026 | 71.47 | 71.47 | 71.47 | 71.47 | 70.66 | 0.27% | 3,300 |
| Sep 2, 2026 | 71.28 | 71.28 | 71.28 | 71.28 | 70.47 | - | - |
| Sep 1, 2026 | 71.28 | 71.28 | 71.28 | 71.28 | 70.47 | - | 100 |
| Aug 31, 2026 | 71.28 | 71.28 | 71.28 | 71.28 | 70.47 | - | - |
| Aug 28, 2026 | 71.28 | 71.28 | 71.28 | 71.28 | 70.47 | - | 7,219 |
| Aug 27, 2026 | 71.28 | 71.28 | 71.28 | 71.28 | 70.47 | - | - |
| Aug 26, 2026 | 71.28 | 71.28 | 71.28 | 71.28 | 70.47 | - | 100 |
| Aug 25, 2026 | 71.28 | 71.28 | 71.28 | 71.28 | 70.47 | - | 255 |
| Aug 24, 2026 | 71.28 | 71.28 | 71.28 | 71.28 | 70.47 | - | 200 |
| Aug 21, 2026 | 71.28 | 71.28 | 71.28 | 71.28 | 70.47 | - | 800 |
| Aug 20, 2026 | 71.28 | 71.28 | 71.28 | 71.28 | 70.47 | 0.78% | 950 |
| Aug 19, 2026 | 70.73 | 70.73 | 70.73 | 70.73 | 69.92 | 1.48% | 5,130 |
| Aug 18, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 68.91 | - | 1,000 |
| Aug 17, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 68.91 | - | - |
| Aug 14, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 68.91 | - | 8,590 |
| Aug 13, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 68.91 | - | 9,025 |
| Aug 12, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 68.91 | - | 2,895 |
| Aug 11, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 68.91 | 0.10% | 495 |
| Aug 10, 2026 | 69.63 | 69.63 | 69.63 | 69.63 | 68.84 | - | - |
| Aug 7, 2026 | 69.63 | 69.63 | 69.63 | 69.63 | 68.84 | - | - |
| Aug 6, 2026 | 69.63 | 69.63 | 69.63 | 69.63 | 68.84 | - | 6,392 |
| Aug 5, 2026 | 69.63 | 69.63 | 69.63 | 69.63 | 68.84 | - | 1,411 |
| Aug 4, 2026 | 69.63 | 69.63 | 69.63 | 69.63 | 68.84 | - | 1,200 |
| Aug 3, 2026 | 69.63 | 69.63 | 69.63 | 69.63 | 68.84 | 0.55% | 4,000 |
| Jul 31, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 68.46 | - | 558 |
| Jul 30, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 68.46 | - | 827 |
| Jul 29, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 68.46 | - | 5,075 |
| Jul 28, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 68.46 | - | - |
| Jul 27, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 68.46 | - | 4,092 |
| Jul 24, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 68.46 | - | 3,044 |