TotalEnergies SE (FR:TTE)
:TTE
Want to see FR:TTE full AI Analyst Report?
Time Period
3M
Events
Historical Prices
Rows:
May 21, 2026
79.65
81.06
79.55
80.26
80.26
+0.82%
3,662,479
0.64
May 20, 2026
79.87
81.25
79.31
79.61
79.61
-0.23%
4,245,004
0.74
May 19, 2026
80.02
80.63
79.79
79.79
79.79
-0.60%
4,188,397
0.73
May 18, 2026
79.20
80.27
78.78
80.27
80.27
+2.02%
4,227,989
0.73
May 15, 2026
78.60
79.04
77.87
78.68
78.68
+0.51%
3,910,530
0.68
May 14, 2026
78.03
78.33
77.65
78.28
78.28
+0.60%
2,214,426
0.38
May 13, 2026
78.20
78.89
77.70
77.81
77.81
-0.63%
2,745,196
0.48
May 12, 2026
77.20
78.31
76.97
78.30
78.30
+1.81%
3,916,523
0.68
May 11, 2026
76.50
77.04
76.10
76.91
76.91
+1.46%
3,033,852
0.52
May 08, 2026
75.50
75.95
74.85
75.80
75.80
+0.70%
3,581,072
0.62
May 07, 2026
76.11
76.39
74.52
75.27
75.27
-1.93%
4,760,661
0.82
May 06, 2026
78.56
78.72
74.37
76.75
76.75
-3.22%
6,877,723
1.20
May 05, 2026
79.20
79.39
78.58
79.30
79.30
+0.83%
3,453,462
0.60
May 04, 2026
78.50
79.50
77.98
78.65
78.65
-0.81%
4,832,842
0.84
May 01, 2026
79.29
79.45
76.96
79.29
79.29
0.00%
0
0.00
Apr 30, 2026
79.10
79.45
76.96
79.29
79.29
+1.35%
6,401,781
1.12
Apr 29, 2026
78.20
79.29
78.03
78.23
78.23
-0.05%
4,114,439
0.72
Apr 28, 2026
77.05
79.11
77.05
78.27
78.27
+1.90%
4,556,351
0.79
Apr 27, 2026
77.10
77.66
76.55
76.81
76.81
-0.25%
2,119,618
0.37
Apr 24, 2026
77.21
78.21
76.70
77.00
77.00
+0.52%
3,510,188
0.60
Apr 23, 2026
76.73
77.32
76.50
76.60
76.60
+0.76%
3,546,798
0.61
Apr 22, 2026
75.17
76.59
75.05
76.02
76.02
+1.32%
3,503,959
0.60
Apr 21, 2026
74.20
75.17
74.10
75.03
75.03
+0.83%
3,477,087
0.60
Apr 20, 2026
75.15
75.44
74.00
74.41
74.41
+1.83%
4,355,966
0.75
Apr 17, 2026
77.03
77.79
71.55
73.07
73.07
-5.25%
10,522,790
1.85
Apr 16, 2026
75.00
77.52
74.25
77.12
77.12
+0.57%
4,359,808
0.77
Apr 15, 2026
77.39
77.85
76.64
76.68
76.68
-0.92%
3,429,992
0.61
Apr 14, 2026
79.23
79.74
77.11
77.39
77.39
-2.85%
6,207,175
1.10
Apr 13, 2026
79.46
79.96
79.10
79.66
79.66
+1.34%
7,280,164
1.31
Apr 10, 2026
77.34
78.75
77.15
78.61
78.61
-0.33%
5,739,021
1.03
Apr 09, 2026
77.50
79.14
76.80
78.87
78.87
+2.68%
7,084,654
1.29
Apr 08, 2026
74.00
76.81
72.40
76.81
76.81
-3.09%
11,120,790
2.07
Apr 07, 2026
78.90
80.35
78.78
79.26
79.26
-0.20%
5,785,366
1.09
Apr 06, 2026
79.42
79.43
79.42
79.42
79.42
0.00%
0
0.00
Apr 03, 2026
79.42
79.43
79.42
79.42
79.42
0.00%
0
0.00
Apr 02, 2026
78.94
80.27
78.65
79.42
79.42
+2.40%
5,456,012
1.00
Apr 01, 2026
80.00
80.08
76.93
77.56
77.56
-4.14%
8,131,064
1.50
Mar 31, 2026
79.70
81.01
79.30
80.91
80.91
+0.92%
8,782,886
1.67
Mar 30, 2026
78.90
81.34
78.87
81.02
80.17
+3.22%
8,380,482
1.62
Mar 27, 2026
78.50
78.76
77.40
78.49
77.67
-0.76%
4,130,360
0.80
Mar 26, 2026
76.92
79.09
76.92
79.09
78.26
+2.89%
7,479,382
1.48
Mar 25, 2026
76.31
77.31
76.00
76.87
76.06
-0.44%
6,414,426
1.29
Mar 24, 2026
76.00
77.41
75.91
77.21
76.40
+1.59%
5,744,664
1.18
Mar 23, 2026
76.17
77.15
72.33
76.00
75.20
-1.25%
11,500,810
2.45
Mar 20, 2026
77.98
78.65
76.49
76.96
76.15
-2.07%
13,084,380
2.90
Mar 19, 2026
75.90
79.44
75.46
78.59
77.77
+4.20%
13,162,830
3.03
Mar 18, 2026
74.48
75.97
74.25
75.42
74.63
+1.26%
9,705,378
2.23
Mar 17, 2026
72.24
74.58
72.19
74.48
73.70
+2.87%
7,068,081
1.64
Mar 16, 2026
72.44
72.88
72.09
72.40
71.64
+0.10%
4,920,657
1.15
Mar 13, 2026
70.83
72.33
70.50
72.33
71.57
+2.74%
8,177,606
1.93
Rows: