TotalEnergies SE TTFNF
77.88 USD 0.00 (+0.00%)
As ofFeb 20, 2026, 9:30 AM EST
77.00 Day range 77.90
52.09 52-week range 77.88
- YTD
- +41.60%
- 1 year
- +43.45%
TTFNF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 65.64 | 66.14 | 65.54 | 65.54 | -0.62 | -0.94% | 1,355 |
| Dec 4, 2025 | 66.99 | 66.99 | 66.16 | 66.16 | -0.97 | -1.44% | 864 |
| Dec 3, 2025 | 66.38 | 67.13 | 66.31 | 67.13 | +2.19 | +3.37% | 207,914 |
| Dec 2, 2025 | 65.91 | 66.11 | 64.94 | 64.94 | -1.30 | -1.96% | 811 |
| Dec 1, 2025 | 65.47 | 66.24 | 65.47 | 66.24 | +0.41 | +0.62% | 871 |
| Nov 28, 2025 | 65.76 | 65.83 | 65.76 | 65.83 | -0.38 | -0.57% | 74,827 |
| Nov 26, 2025 | 65.77 | 66.21 | 65.57 | 66.21 | +0.43 | +0.65% | 1,440 |
| Nov 25, 2025 | 64.22 | 65.78 | 64.20 | 65.78 | +1.44 | +2.24% | 342,760 |
| Nov 24, 2025 | 64.24 | 64.72 | 64.24 | 64.34 | +0.36 | +0.56% | 1,380 |
| Nov 21, 2025 | 63.98 | 63.98 | 63.98 | 63.98 | +0.14 | +0.22% | 3,417 |
| Nov 20, 2025 | 64.86 | 64.86 | 63.24 | 63.84 | +0.57 | +0.90% | 2,495 |
| Nov 19, 2025 | 63.92 | 64.15 | 63.27 | 63.27 | -1.68 | -2.59% | 1,937 |
| Nov 18, 2025 | 64.27 | 64.95 | 63.98 | 64.95 | -0.19 | -0.29% | 6,623 |
| Nov 17, 2025 | 65.77 | 65.93 | 64.78 | 65.14 | -0.57 | -0.87% | 2,575 |
| Nov 14, 2025 | 65.35 | 65.90 | 65.14 | 65.71 | -0.17 | -0.26% | 2,215 |
| Nov 13, 2025 | 64.53 | 65.88 | 64.53 | 65.88 | +2.38 | +3.75% | 3,354 |
| Nov 12, 2025 | 64.09 | 64.09 | 63.50 | 63.50 | -0.50 | -0.78% | 528 |
| Nov 11, 2025 | 63.41 | 64.00 | 63.41 | 64.00 | +0.57 | +0.90% | 2,380 |
| Nov 10, 2025 | 62.44 | 63.43 | 61.93 | 63.43 | +0.97 | +1.55% | 1,654 |
| Nov 7, 2025 | 62.41 | 62.46 | 62.41 | 62.46 | +1.06 | +1.73% | 864 |
| Nov 5, 2025 | 61.61 | 61.61 | 61.40 | 61.40 | -0.52 | -0.84% | 1,083 |
| Nov 4, 2025 | 61.36 | 61.92 | 61.36 | 61.92 | +0.55 | +0.90% | 1,690 |
| Nov 3, 2025 | 62.15 | 62.15 | 61.37 | 61.37 | -1.17 | -1.87% | 1,587 |
| Oct 31, 2025 | 62.59 | 62.59 | 62.05 | 62.54 | +1.24 | +2.02% | 1,443 |
| Oct 30, 2025 | 60.93 | 61.76 | 60.93 | 61.30 | -1.10 | -1.76% | 1,531 |
| Oct 29, 2025 | 62.85 | 62.92 | 62.35 | 62.40 | -0.60 | -0.95% | 1,743 |
| Oct 28, 2025 | 62.12 | 63.00 | 62.12 | 63.00 | +1.18 | +1.91% | 1,834 |
| Oct 27, 2025 | 62.00 | 62.64 | 61.82 | 61.82 | -0.50 | -0.80% | 1,866 |
| Oct 24, 2025 | 62.34 | 62.39 | 62.32 | 62.32 | -0.12 | -0.19% | 1,388 |
| Oct 23, 2025 | 63.12 | 63.21 | 62.34 | 62.44 | +1.43 | +2.34% | 1,267 |
| Oct 22, 2025 | 61.01 | 61.01 | 61.01 | 61.01 | -0.48 | -0.78% | 813 |
| Oct 21, 2025 | 60.87 | 61.49 | 60.87 | 61.49 | +0.92 | +1.52% | 6,352 |
| Oct 20, 2025 | 61.45 | 61.45 | 60.57 | 60.57 | -1.40 | -2.26% | 1,036 |
| Oct 17, 2025 | 61.50 | 61.97 | 61.23 | 61.97 | +0.82 | +1.34% | 859 |
| Oct 16, 2025 | 60.96 | 61.15 | 60.18 | 61.15 | +0.75 | +1.24% | 1,112 |
| Oct 15, 2025 | 60.39 | 60.40 | 60.39 | 60.40 | +1.81 | +3.09% | 903 |
| Oct 14, 2025 | 58.06 | 58.59 | 58.06 | 58.59 | +1.11 | +1.93% | 867 |
| Oct 13, 2025 | 57.51 | 57.52 | 57.48 | 57.48 | -0.82 | -1.41% | 1,328 |
| Oct 10, 2025 | 58.26 | 58.30 | 58.22 | 58.30 | -0.29 | -0.49% | 1,615 |
| Oct 9, 2025 | 59.60 | 59.60 | 58.59 | 58.59 | -0.68 | -1.15% | 1,492 |
| Oct 8, 2025 | 58.98 | 59.64 | 58.75 | 59.27 | +0.30 | +0.51% | 1,734 |
| Oct 7, 2025 | 59.31 | 59.66 | 58.97 | 58.97 | -1.56 | -2.58% | 3,445 |
| Oct 6, 2025 | 60.53 | 60.53 | 60.53 | 60.53 | +0.19 | +0.31% | 772 |
| Oct 3, 2025 | 59.60 | 60.34 | 59.60 | 60.34 | +0.27 | +0.45% | 681,007 |
| Oct 2, 2025 | 59.85 | 60.07 | 59.85 | 60.07 | -0.23 | -0.38% | 300,877 |
| Oct 1, 2025 | 61.24 | 61.24 | 60.30 | 60.30 | -0.28 | -0.46% | 1,750 |
| Sep 30, 2025 | 60.51 | 60.58 | 60.23 | 60.58 | -1.34 | -2.16% | 10,723 |
| Sep 29, 2025 | 62.40 | 62.40 | 61.92 | 61.92 | -1.81 | -2.84% | 668 |
| Sep 26, 2025 | 62.72 | 63.73 | 62.72 | 63.73 | +1.91 | +3.09% | 101,041 |
| Sep 25, 2025 | 62.65 | 62.65 | 61.82 | 61.82 | -0.25 | -0.40% | 907 |
| Sep 24, 2025 | 63.07 | 63.07 | 62.07 | 62.07 | -0.12 | -0.19% | 1,625 |
| Sep 23, 2025 | 61.70 | 62.19 | 61.53 | 62.19 | +1.44 | +2.37% | 1,339 |
| Sep 22, 2025 | 60.59 | 61.54 | 60.59 | 60.75 | -0.24 | -0.39% | 1,308 |
| Sep 19, 2025 | 60.99 | 60.99 | 60.99 | 60.99 | +0.09 | +0.15% | 816 |
| Sep 18, 2025 | 61.05 | 61.57 | 60.90 | 60.90 | -0.55 | -0.90% | 120,792 |
| Sep 17, 2025 | 61.70 | 61.70 | 61.45 | 61.45 | -0.90 | -1.44% | 2,263 |
| Sep 16, 2025 | 61.65 | 62.35 | 61.64 | 62.35 | +0.48 | +0.78% | 2,691 |
| Sep 15, 2025 | 62.02 | 62.17 | 61.87 | 61.87 | +0.78 | +1.28% | 1,955 |
| Sep 12, 2025 | 61.38 | 61.38 | 61.09 | 61.09 | +0.10 | +0.16% | 1,524 |
| Sep 11, 2025 | 61.24 | 61.24 | 60.99 | 60.99 | -0.44 | -0.72% | 1,768 |
| Sep 10, 2025 | 62.11 | 62.11 | 61.43 | 61.43 | +0.32 | +0.52% | 1,316 |
| Sep 8, 2025 | 61.21 | 61.21 | 61.11 | 61.11 | -0.38 | -0.62% | 947 |
62 days, newest first. Daily bars as drawn on the TTFNF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.