BYMA · TTE · stock

TotalEnergies SE (TTE) stock price history

Every BYMA trading session of TotalEnergies SE from Dec 3, 2007 to Nov 12, 2026: 4,635 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get TTE data, free keyYear by year table

TTE adjusted close, 2007 to 2026

TTETotalEnergies SE
ARS 50,075+59.4% over one year
2010201520202025
ARS 52,800
All time high, 2026
ARS 52,925
52 week high, ARS 30,000 low
4,635
Daily sessions since 2007

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

TTE key facts

  • TotalEnergies SE (TTE) closed at ARS 50,075 on Nov 12, 2026 on BYMA.
  • TTE's all time high close is ARS 52,800, set on Oct 30, 2026; its all time low close is ARS 42.35 on Oct 10, 2008.
  • TTE's 52 week range is ARS 30,000 to ARS 52,925.
  • TTE returned +59.4% over the year to Nov 12, 2026 and +1,795% over five years.
  • Over ten years TTE returned +21,324%, +71.0% a year compounded.
  • TTE's deepest drawdown was -50.3% from Jan 20, 2020 to Mar 18, 2020.
  • DataCedar holds 4,635 daily sessions of TTE history from Dec 3, 2007 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.

TTE price chart, 2007 to 2026

TTE adjusted close, Dec 3, 2007 to Nov 12, 2026ARS 42.35ARS 447.81ARS 4,735ARS 50,0752010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

TTE returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month+7.5%
3 months+7.8%
6 months+10.8%
Year to date+48.6%
1 year+59.4%
3 years+1,793%
5 years+1,795%
10 years+21,324%
Since Dec 3, 2007+66,763%
Compound annual growth, 18.9 years+41.0%

TTE records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
ARS 52,800 on Oct 30, 2026
All time low close
ARS 42.35 on Oct 10, 2008
52 week high
ARS 52,925 on Oct 30, 2026
52 week low
ARS 30,000 on Jan 19, 2026
Deepest drawdown
-50.3% from Jan 20, 2020 to Mar 18, 2020, recovered Jun 2, 2020
Best single session
+1,026% on May 27, 2024
Worst single session
-30.8% on Oct 10, 2008
Volatility, 1 year annualised
27.3%
Sessions closing higher, 1 year
52%
Growth of 1 since 2007
669×
Best calendar year
2024, +704%
Worst calendar year
2008, -35%

TTE price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 3, 2007; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026ARS 33,659ARS 52,925ARS 30,000ARS 50,075+48.6%94.9K213
2025ARS 21,849ARS 35,859ARS 20,249ARS 33,699+58.4%115.7K243
2024ARS 2,645ARS 33,411ARS 2,645ARS 21,274+704.3%48.5K246
2023ARS 2,644ARS 2,645ARS 2,644ARS 2,645+0.0%0243
2022ARS 2,643ARS 2,644ARS 2,643ARS 2,644+0.0%0244
2021ARS 2,047ARS 2,730ARS 2,027ARS 2,643+30.4%52.3K244
2020ARS 1,307ARS 2,309ARS 724.02ARS 2,027+55.1%52.3K241
2019ARS 774.27ARS 1,353ARS 764.93ARS 1,307+68.7%16.3K244
2018ARS 334.36ARS 774.27ARS 334.36ARS 774.27+131.6%8.3K245
2017ARS 257.14ARS 340.33ARS 257.14ARS 334.36+30.0%13K243
2016ARS 199.05ARS 257.14ARS 199.05ARS 257.14+29.2%5K247
2015ARS 250.98ARS 250.98ARS 195.17ARS 199.05-20.7%9.6K242
2014ARS 166.33ARS 268.30ARS 166.33ARS 250.98+50.9%274.8K248
2013ARS 81.78ARS 174.84ARS 81.78ARS 166.33+103.4%1.4M242
2012ARS 80.84ARS 81.78ARS 80.84ARS 81.78+1.2%0242
2011ARS 50.56ARS 80.84ARS 50.56ARS 80.84+59.9%591.9K244
2010ARS 49.80ARS 50.56ARS 49.80ARS 50.56+1.5%0245
2009ARS 48.81ARS 49.80ARS 48.81ARS 49.80+2.0%0248
2008ARS 74.89ARS 80.34ARS 42.30ARS 48.81-34.8%39K252
2007ARS 74.89ARS 74.89ARS 74.89ARS 74.89n/a45719

TTE monthly closes, last 12 months

MonthMonth end closeChange
November 2026ARS 50,075-5.2%
October 2026ARS 52,800+14.7%
September 2026ARS 46,040-2.0%
August 2026ARS 46,980+1.1%
July 2026ARS 46,460+14.7%
June 2026ARS 40,520-6.3%
May 2026ARS 43,260-7.4%
April 2026ARS 46,720+4.3%
March 2026ARS 44,800+14.8%
February 2026ARS 39,039+7.7%
January 2026ARS 36,259+7.6%
December 2025ARS 33,699+1.4%

About the TTE data

Daily bars. 4,635 sessions from Dec 3, 2007 to Nov 12, 2026, one row per BYMA trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 16, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BYMA trading days; minute timestamps are UTC. Prices are in ARS. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 3, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/byma%3ATTE/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BYMA

  • TRIP Tripadvisor, Inc.
  • TRVV The Travelers Companies, Inc.
  • TSLA Tesla, Inc.
  • TSM Taiwan Semiconductor Manufacturing Company Limited
  • TV Grupo Televisa, S.A.B.
  • TWLO Twilio Inc.
  • TXAR Ternium Argentina S.A.
  • TXN Texas Instruments Incorporated

Common questions

TTE share price history

Start with any symbol.

Start free