Education
About Us
Working with TipRanks
Follow Us
TotalEnergies SE (FR:TTE)
:TTE
Time Period
3M
Events
Historical Prices
Rows:
Mar 18, 2026
74.48
75.97
74.25
75.42
75.42
+1.26%
9,705,378
2.23
Mar 17, 2026
72.24
74.58
72.19
74.48
74.48
+2.87%
7,068,081
1.64
Mar 16, 2026
72.44
72.88
72.09
72.40
72.40
+0.10%
4,920,657
1.15
Mar 13, 2026
70.83
72.33
70.50
72.33
72.33
+2.74%
8,177,606
1.93
Mar 12, 2026
70.01
70.46
69.42
70.40
70.40
+0.57%
5,597,164
1.33
Mar 11, 2026
68.47
70.00
68.27
70.00
70.00
+1.83%
5,924,145
1.43
Mar 10, 2026
67.03
69.11
66.68
68.74
68.74
-0.22%
5,760,201
1.40
Mar 09, 2026
69.00
69.41
67.17
68.89
68.89
+1.31%
7,774,810
1.92
Mar 06, 2026
66.62
68.00
66.42
68.00
68.00
+1.84%
7,583,671
1.91
Mar 05, 2026
66.87
67.26
66.22
66.77
66.77
-0.13%
6,142,022
1.57
Mar 04, 2026
68.00
68.38
66.78
66.86
66.86
-1.82%
7,294,722
1.89
Mar 03, 2026
69.95
70.31
68.05
68.10
68.10
-1.82%
9,808,295
2.62
Mar 02, 2026
72.50
73.00
68.96
69.36
69.36
+3.09%
12,541,120
3.49
Feb 27, 2026
67.23
67.92
67.10
67.28
67.28
-0.40%
6,084,855
1.72
Feb 26, 2026
67.31
67.83
66.55
67.55
67.55
+0.27%
4,749,578
1.35
Feb 25, 2026
67.02
67.82
66.85
67.37
67.37
+0.97%
4,331,073
1.24
Feb 24, 2026
66.19
67.01
66.14
66.72
66.72
+0.88%
4,159,982
1.21
Feb 23, 2026
65.54
66.65
65.38
66.14
66.14
+1.07%
3,439,823
0.99
Feb 20, 2026
66.22
66.46
65.32
65.44
65.44
-1.64%
4,140,875
1.20
Feb 19, 2026
65.70
66.54
65.49
66.53
66.53
+1.82%
5,296,915
1.50
Feb 18, 2026
64.86
65.69
64.78
65.34
65.34
+1.19%
3,324,299
0.94
Feb 17, 2026
64.16
65.39
63.93
64.57
64.57
+0.30%
3,887,778
1.10
Feb 16, 2026
64.27
64.56
64.13
64.16
64.16
-0.34%
2,085,731
0.59
Feb 13, 2026
64.49
64.53
63.70
64.38
64.38
+0.12%
3,692,769
1.03
Feb 12, 2026
65.20
65.79
63.93
64.30
64.30
+0.12%
5,220,132
1.48
Feb 11, 2026
62.70
64.46
62.63
64.22
64.22
+2.74%
5,081,804
1.45
Feb 10, 2026
62.60
63.00
62.03
62.51
62.51
-0.19%
2,708,110
0.77
Feb 09, 2026
61.96
62.70
61.94
62.63
62.63
+0.08%
2,884,467
0.82
Feb 06, 2026
62.62
63.00
61.89
62.58
62.58
+1.02%
3,694,490
1.04
Feb 05, 2026
62.31
62.80
61.63
61.95
61.95
-0.98%
3,374,718
0.96
Feb 04, 2026
62.61
63.06
61.91
62.56
62.56
+1.76%
5,264,970
1.51
Feb 03, 2026
61.00
61.64
60.49
61.48
61.48
+1.40%
3,270,242
0.94
Feb 02, 2026
59.80
60.89
58.79
60.63
60.63
-0.85%
3,333,629
0.96
Jan 30, 2026
60.35
61.28
60.26
61.15
61.15
+0.54%
4,589,400
1.33
Jan 29, 2026
60.84
61.63
60.35
60.82
60.82
+1.37%
5,886,408
1.73
Jan 28, 2026
59.73
60.46
59.44
60.00
60.00
+1.11%
4,015,183
1.19
Jan 27, 2026
58.62
59.59
58.33
59.34
59.34
+0.75%
4,431,852
1.31
Jan 26, 2026
58.47
59.29
58.38
58.90
58.90
+1.59%
3,710,635
1.10
Jan 23, 2026
57.23
58.37
57.01
57.98
57.98
+1.29%
3,080,049
0.91
Jan 22, 2026
58.01
58.29
57.10
57.24
57.24
-0.88%
3,269,297
0.97
Jan 21, 2026
57.25
57.84
57.05
57.75
57.75
+1.49%
3,770,129
1.13
Jan 20, 2026
55.67
57.31
55.56
56.90
56.90
+1.41%
4,304,578
1.29
Jan 19, 2026
56.26
56.50
55.89
56.11
56.11
-1.21%
2,222,450
0.66
Jan 16, 2026
56.52
57.03
56.15
56.80
56.80
+0.11%
3,614,175
1.07
Jan 15, 2026
56.80
56.82
56.07
56.74
56.74
-0.56%
3,472,942
1.04
Jan 14, 2026
56.50
57.24
56.22
57.06
57.06
+0.94%
4,375,522
1.31
Jan 13, 2026
55.52
56.68
55.38
56.53
56.53
+2.21%
4,177,915
1.25
Jan 12, 2026
54.92
55.36
54.42
55.31
55.31
+0.34%
2,777,068
0.82
Jan 09, 2026
54.05
55.20
54.01
55.12
55.12
+3.26%
3,983,293
1.16
Jan 08, 2026
54.58
54.60
53.29
53.38
53.38
-0.24%
3,634,212
1.06
Rows: