TotalEnergies SE (TTE) Historical Prices & Data

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

NYSE

Currency in USD

89.89

-1.01 (-1.11%)

Real-time Data

01:30 PM

Day's Range

89.87

90.90

52 wk Range

57.39

94.17

Historical Data

Time	Open	High	Low	Close	Volume
May 26, 2026	90.83	91.56	89.88	90.04	1.22M
May 27, 2026	87.56	88.12	86.66	86.66	1.74M
May 28, 2026	88.51	88.56	87.01	87.17	1.69M
May 29, 2026	87.61	87.92	86.66	87.32	1.82M
Jun 1, 2026	88.22	89.31	88.02	88.71	1.28M
Jun 2, 2026	88.37	89.65	88.37	89.40	785K
Jun 3, 2026	89.79	90.40	89.38	89.58	1.29M
Jun 4, 2026	89.72	90.20	89.37	90.17	1.22M
Jun 5, 2026	89.84	89.89	88.27	88.71	1M
Jun 8, 2026	89.38	89.93	88.43	88.63	1.29M

Items per row:

1-10 of 62

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 21, 2026, 01:30 PM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup