Loading the section
Closing prices for September 17, 2026
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 91.14 | 91.87 | 91.04 | 91.59 | 973,921 |
| September 16, 2026 | 93.13 | 93.13 | 90.71 | 90.84 | 2m |
| September 15, 2026 | 91.58 | 93.46 | 91.50 | 93.12 | 1m |
| September 14, 2026 | 92.20 | 92.36 |
Based on reports through December 31, 2025
TotalEnergies SE (TTE) is a public company in the energy sector. Its common stock trade on NYSE.
Over the trailing twelve months as reported to 2025-12-31, revenue was 201.2bn $, net income was 13.4bn $. Incorporated in FR.
This summary is compiled automatically from SEC filings and exchange data.
Address:2 PLACE JEAN MILLIER LA DEFENSE 6, COURBEVOIE, 92400, FR
| 433m |
| EQTEQT Corporation | 50.35 | −0.12 % | 336m |
| CNQCanadian Natural Resources Limited | 50.62 | +1.10 % | 336m |
| EXEExpand Energy Corporation | 88.40 | −38.30 % | 246m |
| APAAPA Corporation | 45.37 | +128.40 % | 235m |
| 91.09 |
| 91.14 |
| 1m |
| September 11, 2026 | 91.09 | 91.92 | 90.91 | 91.89 | 1m |
| September 10, 2026 | 91.73 | 91.79 | 90.82 | 91.23 | 983,200 |
| September 09, 2026 | 91.59 | 91.79 | 90.75 | 91.64 | 1m |
| September 08, 2026 | 89.87 | 90.76 | 89.80 | 90.10 | 1m |
| September 04, 2026 | 88.59 | 88.99 | 87.51 | 88.59 | 2m |
| September 03, 2026 | 90.51 | 91.05 | 89.15 | 89.25 | 3m |
| September 02, 2026 | 89.74 | 90.90 | 89.55 | 90.22 | 2m |
| September 01, 2026 | 89.84 | 90.55 | 89.44 | 90.35 | 1m |
| August 31, 2026 | 88.12 | 88.72 | 87.53 | 88.31 | 1m |
| August 28, 2026 | 86.91 | 87.20 | 86.19 | 86.35 | 2m |
| August 27, 2026 | 87.31 | 87.52 | 86.00 | 86.33 | 2m |
| August 26, 2026 | 87.15 | 88.26 | 86.82 | 87.13 | 2m |
| August 25, 2026 | 88.40 | 88.99 | 88.00 | 88.80 | 2m |
| August 24, 2026 | 88.83 | 89.54 | 88.55 | 89.35 | 2m |
| August 21, 2026 | 90.83 | 90.90 | 89.87 | 89.89 | 971,700 |
| August 20, 2026 | 91.82 | 92.16 | 90.75 | 90.90 | 1m |