What is the all time high of TTE?

TotalEnergies SE (TTE) closed at its highest ever adjusted price, €85.43, on Oct 30, 2026. Its lowest close was €7.44 on Mar 12, 2003.

How much has TTE returned over the last 10 years?

+243.6% in price terms from the close ten years before Nov 13, 2026, which is +13.1% a year compounded. Over one year the return is +51.9%; over five years +149.8%.

What was the worst drawdown in TTE history?

-58.7% from the Oct 1, 2018 peak to the Mar 18, 2020 trough on adjusted closes; the previous peak was regained on Jan 5, 2022.

How far back does TTE historical data go?

The daily series starts on Jan 3, 2000 and runs to Nov 13, 2026: 6,811 trading sessions across 26.9 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are TTE historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get TTE historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 3, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for TTE?

Among complete calendar years, 2022 was the best at +41.5% and 2008 the worst at -28.1%, measured close to close.

Euronext Paris · TTE · stock

TotalEnergies SE (TTE) stock price history

Every Euronext Paris trading session of TotalEnergies SE from Jan 3, 2000 to Nov 13, 2026: 6,811 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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 key Year by year table

TTE adjusted close, 2000 to 2026

TTETotalEnergies SE

€82.17+51.9% over one year

€85.43
All time high, 2026: €85.94
52 week high, €52.08 low: 6,811
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

TTE key facts

TotalEnergies SE (TTE) closed at €82.17 on Nov 13, 2026 on Euronext Paris.
TTE's all time high close is €85.43, set on Oct 30, 2026; its all time low close is €7.44 on Mar 12, 2003.
TTE's 52 week range is €52.08 to €85.94.
TTE returned +51.9% over the year to Nov 13, 2026 and +149.8% over five years.
Over ten years TTE returned +244%, +13.1% a year compounded.
TTE's deepest drawdown was -58.7% from Oct 1, 2018 to Mar 18, 2020.
DataCedar holds 6,811 daily sessions of TTE history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TTE price chart, 2000 to 2026

Adjusted daily close. 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 13, 2026, on adjusted closes.

Period	Return
1 month	+2.9%
3 months	+9.0%
6 months	+6.9%
Year to date	+51.4%
1 year	+51.9%
3 years	+51.7%
5 years	+149.8%
10 years	+243.6%
Since Jan 3, 2000	+878.3%
Compound annual growth, 26.9 years	+8.9%

TTE records

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

All time high close: €85.43 on Oct 30, 2026
All time low close: €7.44 on Mar 12, 2003
52 week high: €85.94 on Oct 30, 2026
52 week low: €52.08 on Jan 8, 2026
Deepest drawdown: -58.7% from Oct 1, 2018 to Mar 18, 2020, recovered Jan 5, 2022
Best single session: +15.1% on Nov 9, 2020
Worst single session: -16.6% on Mar 9, 2020
Volatility, 1 year annualised: 23.7%
Sessions closing higher, 1 year: 56%
Growth of 1 since 2000: 9.8×
Best calendar year: 2022, +42%
Worst calendar year: 2008, -28%

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. 2000 starts on Jan 3, 2000; 2026 runs to Nov 13, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	€54.39	€85.94	€52.08	€82.17	+51.2%	983.5M	219
2025	€48.47	€56.78	€44.41	€54.33	+12.4%	1.1B	255
2024	€54.01	€61.93	€46.03	€48.35	-9.0%	936.9M	256
2023	€48.57	€55.90	€42.75	€53.14	+10.4%	1.2B	255
2022	€34.32	€49.43	€33.72	€48.12	+41.5%	1.7B	257
2021	€25.27	€34.70	€24.56	€34.00	+35.6%	1.7B	258
2020	€32.51	€33.95	€14.08	€25.08	-22.5%	2.1B	255
2019	€28.62	€33.30	€27.67	€32.37	+10.9%	1.4B	250
2018	€27.92	€35.45	€25.93	€29.20	+5.4%	1.6B	251
2017	€27.67	€29.29	€24.73	€27.70	-0.3%	1.3B	252
2016	€22.15	€27.89	€18.99	€27.80	+24.0%	1.6B	252
2015	€21.87	€25.98	€19.33	€22.42	+3.4%	1.9B	253
2014	€21.55	€27.15	€19.50	€21.68	+0.5%	1.4B	255
2013	€18.15	€21.80	€16.29	€21.56	+21.5%	1.1B	255
2012	€17.00	€18.61	€14.57	€17.75	+4.5%	1.4B	254
2011	€16.26	€18.02	€12.45	€16.99	+4.7%	1.8B	255
2010	€17.30	€17.82	€13.81	€16.23	-5.4%	1.7B	254
2009	€13.84	€17.46	€12.37	€17.16	+22.1%	1.8B	255
2008	€19.56	€20.48	€11.05	€14.05	-28.1%	2.8B	254
2007	€18.21	€21.42	€16.03	€19.56	+7.9%	2.7B	254
2006	€16.29	€18.57	€15.19	€18.12	+12.1%	3.6B	254
2005	€11.90	€17.22	€11.62	€16.17	+36.8%	2.7B	249
2004	€10.25	€12.36	€9.69	€11.82	+15.4%	2.8B	257
2003	€9.15	€10.28	€7.43	€10.25	+11.9%	3B	251
2002	€10.40	€11.80	€8.15	€9.15	-13.3%	3B	254
2001	€10.23	€11.83	€8.29	€10.55	+3.2%	2.4B	251
2000	€8.62	€12.20	€7.54	€10.23	n/a	1.7B	246

TTE monthly closes, last 12 months

Month	Month end close	Change
November 2026	€82.17	-3.8%
October 2026	€85.43	+12.9%
September 2026	€75.70	+0.2%
August 2026	€75.53	-1.2%
July 2026	€76.42	+12.3%
June 2026	€68.03	-8.4%
May 2026	€74.25	-5.2%
April 2026	€78.31	-2.0%
March 2026	€79.91	+21.5%
February 2026	€65.75	+10.0%
January 2026	€59.76	+10.0%
December 2025	€54.33	-0.6%

About the TTE data

Daily bars. 6,811 sessions from Jan 3, 2000 to Nov 13, 2026, one row per Euronext Paris 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 17, 2026 forward, most recent session Nov 12, 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 Euronext Paris trading days; minute timestamps are UTC. Prices are in EUR. 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 Jan 3, 2000, 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/euronext-paris%3ATTE/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Euronext Paris

THEP Thermador Groupe SA
TKO Tikehau Capital
TNG Transgene SA
TRI Trigano S.A.
TVRB Téléverbier SA
UBI Ubisoft Entertainment SA
URW Unibail-Rodamco-Westfield SE
VAC Pierre et Vacances SA

Browse Euronext Paris

Historical data guides

Common questions

TTE share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market