BYMA · TTE · stock
TotalEnergies SE (TTE) stock price history
Every BYMA trading session of TotalEnergies SE from Dec 3, 2007 to Sep 28, 2026: 4,608 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.
TTE adjusted close, 2007 to 2026
- ARS 49,500
- All time high, 2026
- ARS 49,580
- 52 week high, ARS 27,299 low
- 4,608
- Daily sessions since 2007
Last updated Sep 28, 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 49,380 on Sep 28, 2026 on BYMA.
- TTE's all time high close is ARS 49,500, set on Sep 15, 2026; its all time low close is ARS 42.35 on Oct 10, 2008.
- TTE's 52 week range is ARS 27,299 to ARS 49,580.
- TTE returned +59.5% over the year to Sep 28, 2026 and +1,769% over five years.
- Over ten years TTE returned +21,026%, +70.8% a year compounded.
- TTE's deepest drawdown was -50.3% from Jan 20, 2020 to Mar 18, 2020.
- DataCedar holds 4,608 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 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.1% |
| 3 months | +24.6% |
| 6 months | +12.0% |
| Year to date | +46.5% |
| 1 year | +59.5% |
| 3 years | +1,767% |
| 5 years | +1,769% |
| 10 years | +21,026% |
| Since Dec 3, 2007 | +65,835% |
| Compound annual growth, 18.8 years | +41.2% |
TTE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ARS 49,500 on Sep 15, 2026
- All time low close
- ARS 42.35 on Oct 10, 2008
- 52 week high
- ARS 49,580 on Sep 15, 2026
- 52 week low
- ARS 27,299 on Oct 13, 2025
- 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
- 29.7%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2007
- 659×
- 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 Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ARS 33,659 | ARS 49,580 | ARS 30,000 | ARS 49,380 | +46.5% | 87.6K | 186 |
| 2025 | ARS 21,849 | ARS 35,859 | ARS 20,249 | ARS 33,699 | +58.4% | 115.7K | 243 |
| 2024 | ARS 2,645 | ARS 33,411 | ARS 2,645 | ARS 21,274 | +704.3% | 48.5K | 246 |
| 2023 | ARS 2,644 | ARS 2,645 | ARS 2,644 | ARS 2,645 | +0.0% | 0 | 243 |
| 2022 | ARS 2,643 | ARS 2,644 | ARS 2,643 | ARS 2,644 | +0.0% | 0 | 244 |
| 2021 | ARS 2,047 | ARS 2,730 | ARS 2,027 | ARS 2,643 | +30.4% | 52.3K | 244 |
| 2020 | ARS 1,307 | ARS 2,309 | ARS 724.02 | ARS 2,027 | +55.1% | 52.3K | 241 |
| 2019 | ARS 774.27 | ARS 1,353 | ARS 764.93 | ARS 1,307 | +68.7% | 16.3K | 244 |
| 2018 | ARS 334.36 | ARS 774.27 | ARS 334.36 | ARS 774.27 | +131.6% | 8.3K | 245 |
| 2017 | ARS 257.14 | ARS 340.33 | ARS 257.14 | ARS 334.36 | +30.0% | 13K | 243 |
| 2016 | ARS 199.05 | ARS 257.14 | ARS 199.05 | ARS 257.14 | +29.2% | 5K | 247 |
| 2015 | ARS 250.98 | ARS 250.98 | ARS 195.17 | ARS 199.05 | -20.7% | 9.6K | 242 |
| 2014 | ARS 166.33 | ARS 268.30 | ARS 166.33 | ARS 250.98 | +50.9% | 274.8K | 248 |
| 2013 | ARS 81.78 | ARS 174.84 | ARS 81.78 | ARS 166.33 | +103.4% | 1.4M | 242 |
| 2012 | ARS 80.84 | ARS 81.78 | ARS 80.84 | ARS 81.78 | +1.2% | 0 | 242 |
| 2011 | ARS 50.56 | ARS 80.84 | ARS 50.56 | ARS 80.84 | +59.9% | 591.9K | 244 |
| 2010 | ARS 49.80 | ARS 50.56 | ARS 49.80 | ARS 50.56 | +1.5% | 0 | 245 |
| 2009 | ARS 48.81 | ARS 49.80 | ARS 48.81 | ARS 49.80 | +2.0% | 0 | 248 |
| 2008 | ARS 74.89 | ARS 80.34 | ARS 42.30 | ARS 48.81 | -34.8% | 39K | 252 |
| 2007 | ARS 74.89 | ARS 74.89 | ARS 74.89 | ARS 74.89 | n/a | 457 | 19 |
TTE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ARS 49,380 | +5.1% |
| August 2026 | ARS 46,980 | +1.1% |
| July 2026 | ARS 46,460 | +14.7% |
| June 2026 | ARS 40,520 | -6.3% |
| May 2026 | ARS 43,260 | -7.4% |
| April 2026 | ARS 46,720 | +4.3% |
| March 2026 | ARS 44,800 | +14.8% |
| February 2026 | ARS 39,039 | +7.7% |
| January 2026 | ARS 36,259 | +7.6% |
| December 2025 | ARS 33,699 | +1.4% |
| November 2025 | ARS 33,239 | +6.0% |
| October 2025 | ARS 31,359 | +2.1% |
About the TTE data
Daily bars. 4,608 sessions from Dec 3, 2007 to Sep 28, 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 Sep 25, 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/TTE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BYMA
Common questions
TTE share price history
