Education
About Us
Working with TipRanks
Follow Us
TotalEnergies SE (FR:TTE)
:TTE
Time Period
3M
Events
Historical Prices
Rows:
Jan 14, 2026
56.50
57.24
56.22
57.06
57.06
+0.94%
4,375,522
1.22
Jan 13, 2026
55.52
56.68
55.38
56.53
56.53
+2.21%
4,177,915
1.17
Jan 12, 2026
54.92
55.36
54.42
55.31
55.31
+0.34%
2,777,068
0.77
Jan 09, 2026
54.05
55.20
54.01
55.12
55.12
+3.26%
3,983,293
1.11
Jan 08, 2026
54.58
54.60
53.29
53.38
53.38
-0.24%
3,634,212
1.01
Jan 07, 2026
53.98
54.22
53.30
53.51
53.51
-2.78%
5,619,263
1.58
Jan 06, 2026
56.30
56.50
55.04
55.04
55.04
-1.34%
4,097,070
1.15
Jan 05, 2026
56.52
56.58
55.14
55.79
55.79
-0.55%
4,648,179
1.31
Jan 02, 2026
55.65
56.38
55.65
56.10
56.10
+0.92%
3,898,374
1.10
Dec 31, 2025
55.59
55.63
55.39
55.59
55.59
+0.07%
1,609,862
0.45
Dec 30, 2025
56.03
56.59
56.03
56.40
55.55
+2.35%
2,688,377
0.72
Dec 29, 2025
55.81
56.17
55.76
55.95
55.11
+2.15%
2,645,466
0.71
Dec 24, 2025
56.10
56.44
55.61
55.61
54.77
+1.09%
684,693
0.18
Dec 23, 2025
55.86
56.04
55.71
55.85
55.01
+1.37%
1,998,720
0.52
Dec 22, 2025
56.02
56.15
55.69
55.94
55.10
+1.77%
1,933,400
0.50
Dec 19, 2025
55.70
56.03
55.29
55.81
54.97
+2.23%
10,669,570
2.81
Dec 18, 2025
55.59
55.75
55.24
55.43
54.59
+2.08%
3,789,712
1.00
Dec 17, 2025
54.71
55.56
54.70
55.13
54.30
+2.71%
3,781,046
0.94
Dec 16, 2025
55.48
55.63
54.23
54.50
53.68
-0.30%
5,775,006
1.45
Dec 15, 2025
56.12
56.32
55.50
55.50
54.66
+1.37%
3,304,275
0.83
Dec 12, 2025
55.70
56.09
55.59
55.59
54.75
+1.08%
2,342,352
0.59
Dec 11, 2025
55.65
56.07
55.49
55.84
55.00
+1.57%
3,562,616
0.89
Dec 10, 2025
56.50
56.75
55.82
55.82
54.98
+0.29%
2,778,257
0.69
Dec 09, 2025
56.41
56.79
56.13
56.51
55.66
+1.87%
2,959,715
0.74
Dec 08, 2025
56.00
56.42
55.64
56.32
55.47
+1.39%
2,753,136
0.68
Dec 05, 2025
56.69
57.05
56.16
56.40
55.55
+0.15%
4,175,465
1.04
Dec 04, 2025
57.29
57.41
56.93
57.18
56.32
+1.78%
2,557,628
0.64
Dec 03, 2025
56.51
57.19
56.50
57.04
56.18
+2.46%
2,853,097
0.71
Dec 02, 2025
56.77
57.12
56.51
56.52
55.67
+1.19%
2,772,257
0.69
Dec 01, 2025
56.50
56.87
56.39
56.71
55.86
+1.37%
3,186,062
0.79
Nov 28, 2025
56.73
56.93
56.45
56.80
55.94
+2.16%
2,599,849
0.65
Nov 27, 2025
56.51
56.69
56.18
56.45
55.60
+1.15%
1,647,962
0.41
Nov 26, 2025
56.35
56.76
56.05
56.66
55.81
+2.42%
3,913,265
0.97
Nov 25, 2025
56.00
56.31
55.55
56.17
55.32
+2.04%
3,513,354
0.88
Nov 24, 2025
55.80
56.24
55.32
55.89
55.05
+1.39%
10,538,740
2.72
Nov 21, 2025
54.75
56.04
54.34
55.97
55.13
+2.08%
4,848,056
1.25
Nov 20, 2025
55.95
56.14
55.52
55.67
54.83
+2.03%
3,031,513
0.78
Nov 19, 2025
56.10
56.16
54.93
55.40
54.57
+1.40%
3,525,280
0.91
Nov 18, 2025
55.87
55.99
55.07
55.47
54.63
-0.37%
4,508,769
1.18
Nov 17, 2025
56.03
56.75
55.84
56.53
55.68
+2.07%
2,660,776
0.70
Nov 14, 2025
56.10
56.59
55.64
56.23
55.38
+1.60%
3,110,005
0.81
Nov 13, 2025
55.40
56.25
55.35
56.19
55.34
+3.17%
3,641,626
0.96
Nov 12, 2025
55.50
55.88
55.27
55.30
54.47
+1.46%
3,829,106
1.01
Nov 11, 2025
54.35
55.35
54.28
55.34
54.51
+3.97%
4,113,692
1.09
Nov 10, 2025
54.12
54.16
53.59
54.04
53.23
+2.40%
2,783,208
0.74
Nov 07, 2025
53.35
53.84
52.93
53.58
52.77
+2.18%
2,738,302
0.73
Nov 06, 2025
53.03
53.48
52.93
53.24
52.44
+0.70%
3,364,968
0.90
Nov 05, 2025
53.38
53.89
53.34
53.68
52.87
+1.68%
2,177,639
0.58
Nov 04, 2025
53.36
53.60
52.48
53.60
52.79
+1.17%
3,153,172
0.84
Nov 03, 2025
54.25
54.40
53.45
53.79
52.98
+1.23%
2,656,832
0.71
Rows: