TotalEnergies SE (TTE) stock
TTENYSECrude Petroleum & Natural GasFiscal year ends December 31
$94.03+1.15 (+1.24%)
Close on Oct 29, 2026Market cap $207.49BP/E 16.3Yield –
Price history
TotalEnergies share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$94.03
+1.24% on the day
52-week range
$60.58 – $94.64
-0.6% from the high
Change over 52 weeks
+51.1%
From $62.22 on Oct 29, 2025
Average volume
1.80M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | $94.38 | $94.64 | $93.59 | $94.03 | +1.24% | 1,041,872 |
| Oct 28, 2026 | $92.60 | $93.64 | $92.40 | $92.88 | +0.57% | 1,019,799 |
| Oct 27, 2026 | $93.12 | $93.29 | $92.28 | $92.35 | -1.50% | 1,013,781 |
| Oct 26, 2026 | $92.90 | $94.04 | $92.82 | $93.76 | +1.06% | 1,186,387 |
| Oct 23, 2026 | $91.71 | $93.75 | $91.68 | $92.78 | +2.00% | 2,244,594 |
| Oct 22, 2026 | $91.23 | $91.39 | $89.48 | $90.96 | +0.69% | 1,793,733 |
| Oct 21, 2026 | $90.79 | $91.08 | $89.95 | $90.34 | +0.29% | 2,934,153 |
| Oct 20, 2026 | $91.32 | $91.39 | $89.39 | $90.08 | +0.14% | 3,321,754 |
| Oct 19, 2026 | $90.38 | $91.06 | $89.93 | $89.95 | -1.52% | 1,639,873 |
| Oct 16, 2026 | $90.27 | $91.37 | $89.91 | $91.34 | +3.22% | 2,902,207 |
| Oct 15, 2026 | $91.11 | $91.11 | $88.47 | $88.49 | -1.28% | 3,658,884 |
| Oct 14, 2026 | $89.16 | $89.81 | $88.86 | $89.64 | +0.78% | 2,679,059 |
| Oct 13, 2026 | $88.94 | $89.44 | $88.46 | $88.95 | +0.66% | 2,606,336 |
| Oct 12, 2026 | $88.21 | $88.85 | $87.89 | $88.37 | +2.62% | 1,799,372 |
| Oct 9, 2026 | $87.21 | $88.06 | $85.98 | $86.11 | +0.10% | 4,110,794 |
| Oct 8, 2026 | $86.77 | $87.45 | $85.42 | $86.02 | +2.13% | 3,311,432 |
| Oct 7, 2026 | $85.18 | $85.50 | $83.87 | $84.23 | +0.30% | 1,924,323 |
| Oct 6, 2026 | $84.82 | $85.44 | $83.92 | $83.98 | -0.46% | 4,150,036 |
| Oct 5, 2026 | $84.60 | $85.21 | $83.57 | $84.37 | -0.04% | 2,532,987 |
| Oct 2, 2026 | $83.16 | $84.97 | $83.15 | $84.40 | -0.13% | 2,480,532 |
| Oct 1, 2026 | $84.20 | $84.77 | $83.28 | $84.51 | -1.16% | 2,755,731 |
| Sep 30, 2026 | $86.12 | $86.63 | $85.50 | $85.50 | -2.52% | 1,893,379 |
| Sep 29, 2026 | $88.10 | $89.28 | $87.60 | $87.71 | -2.91% | 1,327,803 |
| Sep 28, 2026 | $91.69 | $91.69 | $90.13 | $90.34 | -0.66% | 2,129,111 |
| Sep 25, 2026 | $90.98 | $91.72 | $90.69 | $90.94 | -1.03% | 1,557,413 |
| Sep 24, 2026 | $91.78 | $92.57 | $91.32 | $91.89 | +0.24% | 1,504,324 |
| Sep 23, 2026 | $89.78 | $91.73 | $89.70 | $91.67 | +2.03% | 2,113,639 |
| Sep 22, 2026 | $89.10 | $90.04 | $88.90 | $89.85 | -0.23% | 1,738,543 |
| Sep 21, 2026 | $91.25 | $91.35 | $89.79 | $90.06 | -0.84% | 1,585,803 |
| Sep 18, 2026 | $90.55 | $91.25 | $90.46 | $90.82 | -0.84% | 986,715 |
| Sep 17, 2026 | $91.14 | $91.87 | $91.04 | $91.59 | +0.83% | 973,945 |
| Sep 16, 2026 | $93.13 | $93.13 | $90.71 | $90.84 | -2.45% | 1,504,525 |
| Sep 15, 2026 | $91.58 | $93.46 | $91.50 | $93.12 | +2.17% | 1,033,117 |
| Sep 14, 2026 | $92.20 | $92.36 | $91.09 | $91.14 | -0.82% | 1,464,199 |
| Sep 11, 2026 | $91.09 | $91.92 | $90.91 | $91.89 | +0.72% | 1,214,457 |
| Sep 10, 2026 | $91.73 | $91.79 | $90.82 | $91.23 | -0.45% | 983,427 |
| Sep 9, 2026 | $91.59 | $91.79 | $90.75 | $91.64 | +1.71% | 1,097,377 |
| Sep 8, 2026 | $89.87 | $90.76 | $89.80 | $90.10 | +1.70% | 1,302,713 |
| Sep 4, 2026 | $88.59 | $88.99 | $87.51 | $88.59 | -0.74% | 2,316,379 |
| Sep 3, 2026 | $90.51 | $91.05 | $89.15 | $89.25 | -1.08% | 3,385,590 |
| Sep 2, 2026 | $89.74 | $90.90 | $89.55 | $90.22 | -0.14% | 2,249,634 |
| Sep 1, 2026 | $89.84 | $90.55 | $89.44 | $90.35 | +2.31% | 1,065,345 |
| Aug 31, 2026 | $88.12 | $88.72 | $87.53 | $88.31 | +2.27% | 1,135,684 |
| Aug 28, 2026 | $86.91 | $87.20 | $86.19 | $86.35 | +0.02% | 1,542,814 |
| Aug 27, 2026 | $87.31 | $87.52 | $86.00 | $86.33 | -0.92% | 1,874,928 |
| Aug 26, 2026 | $87.15 | $88.26 | $86.82 | $87.13 | -1.88% | 1,503,370 |
| Aug 25, 2026 | $88.40 | $88.99 | $88.00 | $88.80 | -0.62% | 2,471,574 |
| Aug 24, 2026 | $88.83 | $89.54 | $88.55 | $89.35 | -0.60% | 1,796,261 |
| Aug 21, 2026 | $90.83 | $90.90 | $89.87 | $89.89 | -1.11% | 971,688 |
| Aug 20, 2026 | $91.82 | $92.16 | $90.75 | $90.90 | +0.92% | 1,450,406 |
| Aug 19, 2026 | $90.78 | $91.22 | $89.77 | $90.07 | +0.87% | 1,856,608 |
| Aug 18, 2026 | $90.00 | $90.20 | $89.14 | $89.29 | +0.74% | 1,072,087 |
| Aug 17, 2026 | $88.31 | $88.81 | $87.91 | $88.63 | +0.34% | 1,425,846 |
| Aug 14, 2026 | $87.52 | $88.47 | $87.36 | $88.33 | +1.47% | 1,294,332 |
| Aug 13, 2026 | $86.28 | $87.23 | $85.79 | $87.05 | -0.74% | 1,184,945 |
| Aug 12, 2026 | $86.78 | $87.86 | $86.66 | $87.70 | -0.28% | 1,019,435 |
| Aug 11, 2026 | $88.00 | $88.66 | $87.81 | $87.95 | -0.01% | 797,430 |
| Aug 10, 2026 | $86.16 | $88.00 | $86.06 | $87.96 | +2.48% | 1,069,982 |
| Aug 7, 2026 | $85.70 | $86.01 | $85.25 | $85.83 | -0.51% | 1,325,290 |
| Aug 6, 2026 | $86.03 | $86.61 | $85.64 | $86.27 | +1.81% | 1,189,572 |
| Aug 5, 2026 | $86.60 | $86.76 | $84.47 | $84.74 | -0.53% | 1,395,834 |
| Aug 4, 2026 | $85.78 | $85.86 | $84.96 | $85.19 | -2.31% | 1,461,651 |
| Aug 3, 2026 | $87.48 | $87.98 | $87.05 | $87.20 | -0.75% | 1,513,551 |
| Jul 31, 2026 | $87.29 | $88.62 | $86.95 | $87.86 | +0.95% | 1,119,153 |
| Jul 30, 2026 | $86.44 | $87.41 | $86.43 | $87.03 | +0.32% | 1,093,683 |
| Jul 29, 2026 | $86.42 | $87.13 | $86.11 | $86.75 | +3.05% | 1,248,056 |
| Jul 28, 2026 | $84.57 | $85.24 | $83.48 | $84.18 | +0.02% | 1,163,644 |
| Jul 27, 2026 | $84.34 | $85.15 | $84.15 | $84.16 | -3.04% | 1,164,792 |
| Jul 24, 2026 | $86.51 | $87.03 | $85.92 | $86.80 | +0.66% | 1,213,383 |
| Jul 23, 2026 | $87.04 | $87.09 | $86.09 | $86.23 | +1.55% | 3,553,978 |
| Jul 22, 2026 | $84.91 | $85.11 | $84.38 | $84.91 | +1.65% | 3,409,741 |
| Jul 21, 2026 | $82.59 | $83.72 | $82.40 | $83.53 | +3.38% | 1,772,559 |
| Jul 20, 2026 | $80.26 | $81.76 | $80.25 | $80.80 | -0.72% | 2,328,221 |
| Jul 17, 2026 | $80.50 | $81.50 | $80.35 | $81.39 | +3.26% | 3,242,456 |
| Jul 16, 2026 | $79.38 | $79.69 | $78.75 | $78.82 | -1.89% | 1,715,852 |
| Jul 15, 2026 | $81.32 | $81.70 | $80.15 | $80.34 | -0.70% | 1,699,083 |
| Jul 14, 2026 | $81.59 | $81.86 | $80.78 | $80.91 | -0.37% | 2,063,072 |
| Jul 13, 2026 | $79.90 | $81.23 | $79.88 | $81.21 | +3.45% | 1,431,484 |
| Jul 10, 2026 | $78.12 | $78.58 | $77.58 | $78.50 | +0.35% | 1,178,264 |
| Jul 9, 2026 | $78.80 | $79.01 | $78.16 | $78.23 | -0.81% | 617,039 |
| Jul 8, 2026 | $78.37 | $79.33 | $77.97 | $78.87 | +1.17% | 1,843,110 |
| Jul 7, 2026 | $77.08 | $79.04 | $76.91 | $77.96 | +2.16% | 1,923,565 |
| Jul 6, 2026 | $76.32 | $76.63 | $76.05 | $76.31 | -0.50% | 940,329 |
| Jul 2, 2026 | $76.07 | $76.78 | $76.01 | $76.69 | +2.53% | 1,303,538 |
| Jul 1, 2026 | $75.48 | $75.81 | $74.78 | $74.80 | -3.81% | 1,936,770 |
| Jun 30, 2026 | $77.33 | $77.84 | $76.92 | $77.76 | +0.12% | 1,449,717 |
| Jun 29, 2026 | $78.31 | $78.83 | $77.56 | $77.67 | +1.17% | 2,439,814 |
| Jun 26, 2026 | $78.42 | $78.61 | $76.58 | $76.77 | -1.93% | 2,777,002 |
| Jun 25, 2026 | $77.75 | $79.07 | $77.59 | $78.28 | -0.52% | 1,297,397 |
| Jun 24, 2026 | $78.49 | $79.19 | $78.19 | $78.69 | -2.02% | 2,043,145 |
| Jun 23, 2026 | $80.55 | $80.69 | $80.12 | $80.31 | -0.45% | 1,280,203 |
| Jun 22, 2026 | $80.87 | $81.20 | $80.30 | $80.67 | +0.30% | 2,529,650 |
| Jun 18, 2026 | $81.39 | $81.42 | $80.19 | $80.43 | -2.06% | 3,341,491 |
| Jun 17, 2026 | $84.30 | $84.42 | $82.06 | $82.12 | -2.44% | 2,038,604 |
| Jun 16, 2026 | $84.91 | $85.14 | $84.15 | $84.17 | +0.12% | 1,470,294 |
| Jun 15, 2026 | $83.83 | $84.70 | $83.20 | $84.07 | -4.49% | 2,090,712 |
| Jun 12, 2026 | $87.42 | $88.58 | $87.35 | $88.02 | +0.34% | 1,077,919 |
| Jun 11, 2026 | $90.68 | $90.74 | $87.61 | $87.72 | -0.78% | 1,190,842 |
| Jun 10, 2026 | $89.05 | $89.90 | $88.41 | $88.41 | -0.08% | 1,145,298 |
| Jun 9, 2026 | $89.36 | $89.45 | $87.72 | $88.48 | -0.17% | 1,361,049 |
| Jun 8, 2026 | $89.38 | $89.93 | $88.43 | $88.63 | -0.09% | 1,291,944 |
| Jun 5, 2026 | $89.84 | $89.89 | $88.27 | $88.71 | -1.62% | 1,003,726 |
| Jun 4, 2026 | $89.72 | $90.20 | $89.37 | $90.17 | +0.66% | 1,225,356 |
| Jun 3, 2026 | $89.79 | $90.40 | $89.38 | $89.58 | +0.20% | 1,297,400 |
| Jun 2, 2026 | $88.37 | $89.65 | $88.37 | $89.40 | +0.78% | 785,136 |
| Jun 1, 2026 | $88.22 | $89.31 | $88.03 | $88.71 | +1.59% | 1,284,602 |
| May 29, 2026 | $87.61 | $87.92 | $86.66 | $87.32 | +0.17% | 1,829,051 |
| May 28, 2026 | $88.51 | $88.56 | $87.02 | $87.17 | +0.59% | 1,695,615 |
| May 27, 2026 | $87.56 | $88.12 | $86.66 | $86.66 | -3.75% | 1,748,233 |
| May 26, 2026 | $90.83 | $91.56 | $89.88 | $90.04 | -1.70% | 1,229,526 |
| May 22, 2026 | $91.04 | $91.89 | $90.74 | $91.60 | -0.81% | 961,002 |
| May 21, 2026 | $93.50 | $93.87 | $92.12 | $92.35 | -0.21% | 1,230,211 |
| May 20, 2026 | $93.60 | $94.16 | $92.00 | $92.54 | -0.39% | 1,119,985 |
| May 19, 2026 | $93.46 | $93.54 | $92.51 | $92.90 | -0.57% | 896,334 |
| May 18, 2026 | $92.38 | $94.17 | $91.87 | $93.43 | +1.25% | 1,086,548 |
| May 15, 2026 | $91.20 | $92.29 | $91.17 | $92.28 | +0.94% | 963,395 |
| May 14, 2026 | $91.10 | $91.89 | $90.83 | $91.42 | +0.05% | 778,703 |
| May 13, 2026 | $91.34 | $91.45 | $90.84 | $91.37 | -0.43% | 731,511 |
| May 12, 2026 | $91.02 | $91.96 | $90.95 | $91.76 | +1.18% | 706,202 |
| May 11, 2026 | $90.35 | $90.90 | $90.25 | $90.69 | +2.50% | 893,318 |
| May 8, 2026 | $88.95 | $89.39 | $88.47 | $88.48 | -0.28% | 840,398 |
| May 7, 2026 | $88.77 | $88.96 | $87.73 | $88.73 | -1.37% | 988,661 |
| May 6, 2026 | $89.90 | $90.37 | $89.35 | $89.96 | -3.89% | 1,094,568 |
| May 5, 2026 | $92.35 | $93.61 | $91.92 | $93.60 | +1.41% | 1,268,243 |
| May 4, 2026 | $91.92 | $92.73 | $91.32 | $92.30 | -0.52% | 2,143,019 |
| May 1, 2026 | $92.44 | $93.29 | $91.32 | $92.78 | +0.08% | 2,327,978 |
| Apr 30, 2026 | $91.24 | $93.67 | $91.21 | $92.71 | +0.51% | 2,451,348 |
| Apr 29, 2026 | $91.80 | $92.51 | $91.36 | $92.24 | +1.33% | 2,075,758 |
| Apr 28, 2026 | $91.36 | $91.69 | $90.82 | $91.03 | +2.58% | 1,595,391 |
| Apr 27, 2026 | $90.27 | $90.53 | $88.71 | $88.74 | -1.10% | 1,043,360 |
| Apr 24, 2026 | $90.47 | $90.53 | $89.38 | $89.73 | -0.82% | 894,005 |
| Apr 23, 2026 | $90.10 | $90.53 | $89.58 | $90.47 | +1.00% | 1,013,611 |
| Apr 22, 2026 | $89.60 | $89.81 | $88.90 | $89.57 | +1.36% | 1,123,755 |
| Apr 21, 2026 | $88.08 | $88.54 | $87.74 | $88.37 | +1.21% | 1,170,859 |
| Apr 20, 2026 | $87.28 | $87.87 | $87.14 | $87.31 | +0.28% | 1,233,406 |
| Apr 17, 2026 | $86.36 | $87.31 | $85.30 | $87.07 | -4.04% | 2,670,671 |
| Apr 16, 2026 | $90.29 | $91.22 | $90.04 | $90.74 | +4.23% | 2,272,542 |
| Apr 15, 2026 | $91.10 | $91.30 | $86.97 | $87.06 | -4.32% | 3,252,485 |
| Apr 14, 2026 | $92.80 | $92.80 | $90.28 | $90.99 | -2.62% | 2,497,157 |
| Apr 13, 2026 | $93.10 | $93.49 | $92.19 | $93.44 | +0.85% | 1,760,725 |
| Apr 10, 2026 | $90.68 | $92.73 | $90.48 | $92.65 | +3.02% | 3,800,136 |
| Apr 9, 2026 | $91.96 | $92.42 | $89.89 | $89.93 | +0.54% | 2,558,824 |
| Apr 8, 2026 | $87.89 | $89.97 | $87.27 | $89.45 | -2.10% | 3,633,182 |
| Apr 7, 2026 | $91.75 | $92.53 | $90.77 | $91.37 | -0.95% | 2,421,229 |
| Apr 6, 2026 | $91.61 | $92.29 | $90.70 | $92.25 | -0.15% | 1,149,030 |
| Apr 2, 2026 | $92.13 | $92.49 | $91.22 | $92.39 | +2.91% | 2,823,924 |
| Apr 1, 2026 | $91.04 | $91.54 | $88.80 | $89.78 | -1.32% | 2,777,749 |
| Mar 31, 2026 | $92.61 | $93.29 | $90.03 | $90.98 | -0.62% | 2,956,530 |
| Mar 30, 2026 | $91.80 | $92.95 | $90.91 | $91.55 | +1.87% | 1,892,489 |
| Mar 27, 2026 | $90.00 | $90.96 | $89.56 | $89.87 | -0.09% | 1,424,283 |
| Mar 26, 2026 | $89.44 | $91.35 | $89.29 | $89.95 | +0.77% | 1,777,760 |
| Mar 25, 2026 | $88.99 | $89.76 | $88.60 | $89.26 | +0.53% | 2,266,296 |
| Mar 24, 2026 | $88.64 | $89.71 | $88.04 | $88.79 | -0.39% | 2,838,288 |
| Mar 23, 2026 | $86.44 | $89.41 | $86.06 | $89.14 | +0.44% | 2,878,890 |
| Mar 20, 2026 | $89.29 | $89.62 | $88.14 | $88.75 | -1.45% | 2,946,614 |
| Mar 19, 2026 | $89.54 | $91.38 | $88.97 | $90.06 | +3.64% | 4,134,209 |
| Mar 18, 2026 | $87.31 | $87.42 | $86.72 | $86.90 | +1.00% | 2,410,028 |
| Mar 17, 2026 | $85.17 | $86.10 | $85.06 | $86.04 | +3.84% | 2,011,635 |
| Mar 16, 2026 | $82.97 | $83.70 | $82.71 | $82.86 | +0.13% | 2,115,569 |
| Mar 13, 2026 | $82.29 | $83.14 | $82.12 | $82.75 | +1.63% | 2,147,003 |
| Mar 12, 2026 | $80.73 | $81.87 | $80.30 | $81.42 | +0.14% | 3,243,003 |
| Mar 11, 2026 | $79.98 | $81.48 | $79.92 | $81.31 | +1.54% | 2,344,587 |
| Mar 10, 2026 | $79.75 | $80.70 | $79.58 | $80.08 | -0.26% | 4,139,608 |
| Mar 9, 2026 | $79.00 | $80.55 | $78.86 | $80.29 | +1.93% | 3,167,303 |
| Mar 6, 2026 | $78.02 | $79.44 | $77.48 | $78.77 | +2.26% | 2,735,350 |
| Mar 5, 2026 | $77.64 | $78.02 | $76.56 | $77.03 | +0.14% | 2,503,670 |
| Mar 4, 2026 | $78.68 | $78.88 | $76.82 | $76.92 | -1.81% | 3,826,473 |
| Mar 3, 2026 | $79.61 | $79.92 | $78.25 | $78.34 | -3.37% | 2,535,684 |
| Mar 2, 2026 | $82.15 | $82.21 | $80.09 | $81.07 | +0.91% | 2,428,732 |
| Feb 27, 2026 | $80.04 | $80.36 | $79.39 | $80.34 | +1.79% | 1,234,873 |
| Feb 26, 2026 | $78.64 | $79.93 | $78.59 | $78.93 | -0.70% | 930,713 |
| Feb 25, 2026 | $79.68 | $79.90 | $79.00 | $79.49 | +0.48% | 1,126,210 |
| Feb 24, 2026 | $78.65 | $79.11 | $78.29 | $79.11 | +1.64% | 2,061,591 |
| Feb 23, 2026 | $78.00 | $78.63 | $77.68 | $77.83 | -0.06% | 647,872 |
| Feb 20, 2026 | $77.39 | $77.90 | $77.00 | $77.88 | +0.06% | 781,453 |
| Feb 19, 2026 | $77.85 | $78.32 | $77.69 | $77.83 | +0.62% | 1,613,018 |
| Feb 18, 2026 | $77.56 | $77.68 | $77.10 | $77.35 | +1.08% | 1,082,886 |
| Feb 17, 2026 | $76.49 | $76.94 | $75.66 | $76.52 | -0.35% | 1,065,187 |
| Feb 13, 2026 | $76.07 | $76.95 | $75.79 | $76.79 | +0.88% | 1,565,429 |
| Feb 12, 2026 | $76.46 | $76.96 | $75.78 | $76.12 | -2.06% | 2,142,453 |
| Feb 11, 2026 | $75.73 | $77.77 | $75.59 | $77.72 | +4.14% | 2,253,552 |
| Feb 10, 2026 | $74.85 | $75.03 | $74.21 | $74.63 | -0.11% | 1,467,609 |
| Feb 9, 2026 | $74.26 | $74.91 | $74.15 | $74.71 | +1.19% | 1,473,451 |
| Feb 6, 2026 | $73.42 | $74.45 | $73.40 | $73.83 | +0.79% | 1,304,969 |
| Feb 5, 2026 | $72.99 | $73.79 | $72.84 | $73.25 | -2.15% | 2,286,568 |
| Feb 4, 2026 | $74.24 | $75.45 | $73.68 | $74.86 | +0.59% | 2,501,356 |
| Feb 3, 2026 | $71.84 | $74.42 | $71.78 | $74.42 | +3.53% | 2,281,101 |
| Feb 2, 2026 | $71.53 | $72.04 | $71.19 | $71.88 | -0.72% | 1,414,272 |
| Jan 30, 2026 | $72.73 | $73.01 | $71.77 | $72.40 | -0.32% | 1,244,465 |
| Jan 29, 2026 | $73.69 | $73.75 | $72.30 | $72.63 | +1.55% | 1,378,601 |
| Jan 28, 2026 | $71.94 | $72.37 | $71.16 | $71.52 | -0.38% | 2,180,416 |
| Jan 27, 2026 | $70.46 | $71.84 | $70.44 | $71.79 | +1.97% | 2,062,984 |
| Jan 26, 2026 | $70.30 | $70.44 | $69.85 | $70.40 | +1.72% | 1,201,565 |
| Jan 23, 2026 | $68.48 | $69.21 | $68.02 | $69.21 | +3.19% | 1,416,264 |
| Jan 22, 2026 | $67.35 | $67.47 | $66.93 | $67.07 | -0.96% | 1,987,810 |
| Jan 21, 2026 | $67.28 | $67.98 | $67.23 | $67.72 | +0.77% | 1,720,014 |
| Jan 20, 2026 | $66.87 | $67.71 | $66.68 | $67.20 | +1.43% | 2,646,163 |
| Jan 16, 2026 | $65.89 | $66.31 | $65.73 | $66.25 | +0.88% | 1,250,972 |
| Jan 15, 2026 | $65.49 | $66.14 | $65.42 | $65.67 | -1.29% | 1,099,259 |
| Jan 14, 2026 | $66.15 | $67.14 | $66.10 | $66.53 | +1.11% | 1,269,123 |
| Jan 13, 2026 | $64.94 | $66.17 | $64.89 | $65.80 | +1.67% | 1,359,609 |
| Jan 12, 2026 | $63.90 | $64.75 | $63.78 | $64.72 | +1.24% | 1,066,263 |
| Jan 9, 2026 | $63.73 | $64.24 | $63.67 | $63.93 | +0.53% | 1,185,540 |
| Jan 8, 2026 | $62.57 | $63.71 | $62.16 | $63.59 | +1.35% | 1,482,122 |
| Jan 7, 2026 | $62.47 | $62.93 | $62.34 | $62.74 | -1.06% | 1,791,339 |
| Jan 6, 2026 | $65.34 | $65.40 | $63.16 | $63.41 | -4.37% | 1,401,605 |
| Jan 5, 2026 | $65.30 | $66.32 | $64.59 | $66.31 | -0.30% | 1,440,845 |
| Jan 2, 2026 | $65.45 | $66.69 | $65.44 | $66.51 | +1.67% | 910,436 |
| Dec 31, 2025 | $65.40 | $65.45 | $65.01 | $65.42 | -0.76% | 461,921 |
| Dec 30, 2025 | $66.26 | $66.63 | $65.92 | $65.92 | +0.03% | 777,973 |
| Dec 29, 2025 | $65.96 | $66.15 | $65.74 | $65.90 | +0.56% | 633,293 |
| Dec 26, 2025 | $65.93 | $65.93 | $65.19 | $65.53 | -0.02% | 523,864 |
| Dec 24, 2025 | $66.07 | $66.19 | $65.51 | $65.54 | -0.71% | 443,140 |
| Dec 23, 2025 | $65.65 | $66.16 | $65.65 | $66.01 | +0.33% | 746,465 |
| Dec 22, 2025 | $65.53 | $66.05 | $65.53 | $65.79 | +0.14% | 975,629 |
| Dec 19, 2025 | $65.23 | $65.94 | $65.17 | $65.70 | +0.89% | 1,868,620 |
| Dec 18, 2025 | $65.06 | $65.20 | $64.74 | $65.12 | -0.46% | 1,344,229 |
| Dec 17, 2025 | $64.87 | $65.50 | $64.50 | $65.42 | +2.46% | 1,230,879 |
| Dec 16, 2025 | $64.92 | $64.98 | $63.82 | $63.85 | -2.16% | 1,130,903 |
| Dec 15, 2025 | $66.02 | $66.02 | $65.12 | $65.26 | -0.75% | 1,271,085 |
| Dec 12, 2025 | $65.63 | $65.84 | $65.20 | $65.75 | +0.52% | 1,082,382 |
| Dec 11, 2025 | $65.40 | $65.90 | $65.28 | $65.41 | -0.41% | 957,281 |
| Dec 10, 2025 | $65.39 | $65.70 | $64.90 | $65.68 | +0.21% | 863,831 |
| Dec 9, 2025 | $65.93 | $66.08 | $65.54 | $65.54 | -0.21% | 815,737 |
| Dec 8, 2025 | $64.88 | $65.68 | $64.88 | $65.68 | +1.33% | 462,453 |
| Dec 5, 2025 | $65.57 | $66.12 | $64.73 | $64.82 | -2.94% | 2,162,519 |
| Dec 4, 2025 | $66.65 | $66.92 | $66.63 | $66.78 | -0.21% | 1,519,635 |
| Dec 3, 2025 | $66.31 | $66.92 | $66.31 | $66.92 | +1.86% | 1,242,908 |
| Dec 2, 2025 | $65.99 | $66.02 | $65.43 | $65.70 | +0.11% | 868,111 |
| Dec 1, 2025 | $65.86 | $66.17 | $65.63 | $65.63 | -0.11% | 1,216,505 |
| Nov 28, 2025 | $65.31 | $65.97 | $65.31 | $65.70 | +0.27% | 349,877 |
| Nov 26, 2025 | $65.37 | $65.93 | $65.37 | $65.52 | +0.49% | 983,097 |
| Nov 25, 2025 | $64.57 | $65.34 | $64.53 | $65.20 | +1.07% | 1,408,887 |
| Nov 24, 2025 | $64.23 | $64.81 | $63.97 | $64.51 | -0.22% | 1,007,591 |
| Nov 21, 2025 | $63.96 | $64.92 | $63.90 | $64.65 | +1.86% | 1,461,553 |
| Nov 20, 2025 | $64.34 | $64.67 | $63.36 | $63.47 | -1.12% | 869,936 |
| Nov 19, 2025 | $63.46 | $64.23 | $63.46 | $64.19 | -1.17% | 1,323,283 |
| Nov 18, 2025 | $63.99 | $65.15 | $63.86 | $64.95 | -0.09% | 1,439,092 |
| Nov 17, 2025 | $65.41 | $65.73 | $64.93 | $65.01 | -0.60% | 1,327,551 |
| Nov 14, 2025 | $65.00 | $65.43 | $64.82 | $65.40 | +0.75% | 1,440,179 |
| Nov 13, 2025 | $64.86 | $65.53 | $64.86 | $64.91 | +1.50% | 1,452,638 |
| Nov 12, 2025 | $64.02 | $64.29 | $63.84 | $63.95 | -0.02% | 793,767 |
| Nov 11, 2025 | $63.72 | $64.23 | $63.72 | $63.96 | +1.64% | 1,012,202 |
| Nov 10, 2025 | $62.40 | $63.02 | $61.95 | $62.93 | +1.08% | 729,281 |
| Nov 7, 2025 | $61.63 | $62.40 | $61.63 | $62.26 | +1.88% | 743,820 |
| Nov 6, 2025 | $61.06 | $61.54 | $61.05 | $61.11 | +0.20% | 938,191 |
| Nov 5, 2025 | $61.35 | $61.82 | $60.92 | $60.99 | -0.42% | 1,331,833 |
| Nov 4, 2025 | $61.07 | $61.59 | $60.85 | $61.25 | -0.52% | 1,002,198 |
| Nov 3, 2025 | $61.80 | $62.13 | $61.49 | $61.57 | -1.08% | 1,091,868 |
| Oct 31, 2025 | $62.27 | $62.50 | $61.86 | $62.24 | +0.97% | 1,247,136 |
| Oct 30, 2025 | $60.80 | $62.12 | $60.58 | $61.64 | -0.93% | 1,694,177 |
| Oct 29, 2025 | $62.55 | $63.28 | $62.17 | $62.22 | +0.26% | 1,417,400 |
| Oct 28, 2025 | $62.22 | $62.69 | $61.97 | $62.06 | -0.50% | 1,138,420 |
| Oct 27, 2025 | $62.20 | $62.56 | $61.97 | $62.37 | +0.43% | 822,396 |
| Oct 24, 2025 | $62.41 | $62.73 | $62.09 | $62.10 | -0.77% | 906,575 |
| Oct 23, 2025 | $62.87 | $62.99 | $62.58 | $62.58 | +0.53% | 1,157,614 |
| Oct 22, 2025 | $61.23 | $62.34 | $61.15 | $62.25 | +2.07% | 1,745,832 |
| Oct 21, 2025 | $61.13 | $61.29 | $60.84 | $60.99 | -0.08% | 781,300 |
| Oct 20, 2025 | $61.23 | $61.38 | $60.94 | $61.04 | -0.89% | 1,382,120 |
| Oct 17, 2025 | $61.22 | $61.59 | $61.15 | $61.59 | – | 1,493,630 |
Seasonality
TTE return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.7% | 0.1% | 2.5% | -0.1% | 1.2% | -0.9% | 1.1% | 1.2% | 0.1% | 1.9% | 4.6% | 1.0% |
| Months up | 6 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 5 of 9 | 6 of 9 |
| 2026 | 10.7% | 11.0% | 14.5% | 1.9% | -5.8% | -10.9% | 13.0% | 0.5% | -2.0% | 10.0% | ||
| 2025 | 6.5% | 3.8% | 8.8% | -12.1% | 3.2% | 6.3% | -3.0% | 5.4% | -3.3% | 4.3% | 5.6% | 1.1% |
| 2024 | -3.3% | -1.7% | 8.7% | 5.3% | 0.9% | -7.6% | 1.6% | 1.8% | -5.1% | -3.2% | -7.3% | -4.6% |
| 2023 | -0.1% | -0.2% | -3.4% | 8.3% | -11.9% | 3.8% | 5.6% | 3.4% | 5.8% | 1.3% | 2.2% | 0.2% |
| 2022 | 14.8% | -11.0% | 1.5% | -3.6% | 20.7% | -9.4% | -3.0% | -1.1% | -6.6% | 17.7% | 14.0% | 2.4% |
| 2021 | 0.4% | 10.3% | 2.0% | -4.9% | 5.4% | -1.4% | -3.6% | 1.5% | 10.1% | 4.5% | -8.2% | 9.1% |
| 2020 | -11.0% | -11.2% | -11.8% | -5.6% | 6.9% | 4.4% | -2.1% | 5.1% | -11.3% | -11.6% | 38.9% | 1.3% |
| 2019 | 4.9% | 4.0% | -1.0% | 0.0% | -7.5% | 9.8% | -7.3% | -3.5% | 5.7% | 1.2% | -0.2% | 5.3% |
| 2018 | 5.0% | -2.4% | 3.1% | 8.5% | -3.1% | 1.0% | 7.7% | -3.8% | 3.8% | -9.0% | -5.1% | -4.9% |
| 2017 | -0.8% | -1.2% | 2.2% | 1.5% | 3.6% | -5.2% | 2.2% | 2.7% | 4.3% | 4.1% | 1.5% | -0.9% |