TotalEnergies SE (FR:TTE)
:TTE
Time Period
3M
Events
Historical Prices
Rows:
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
Mar 12, 2026
70.01
70.46
69.42
70.40
69.66
+0.57%
5,597,164
1.33
Mar 11, 2026
68.47
70.00
68.27
70.00
69.27
+1.83%
5,924,145
1.43
Mar 10, 2026
67.03
69.11
66.68
68.74
68.02
-0.22%
5,760,201
1.40
Mar 09, 2026
69.00
69.41
67.17
68.89
68.17
+1.31%
7,774,810
1.92
Mar 06, 2026
66.62
68.00
66.42
68.00
67.29
+1.84%
7,583,671
1.91
Mar 05, 2026
66.87
67.26
66.22
66.77
66.07
-0.13%
6,142,022
1.57
Mar 04, 2026
68.00
68.38
66.78
66.86
66.16
-1.82%
7,294,722
1.89
Mar 03, 2026
69.95
70.31
68.05
68.10
67.39
-1.82%
9,808,295
2.62
Mar 02, 2026
72.50
73.00
68.96
69.36
68.63
+3.09%
12,541,120
3.49
Feb 27, 2026
67.23
67.92
67.10
67.28
66.57
-0.40%
6,084,855
1.72
Feb 26, 2026
67.31
67.83
66.55
67.55
66.84
+0.27%
4,749,578
1.35
Feb 25, 2026
67.02
67.82
66.85
67.37
66.66
+0.97%
4,331,073
1.24
Feb 24, 2026
66.19
67.01
66.14
66.72
66.02
+0.88%
4,159,982
1.21
Feb 23, 2026
65.54
66.65
65.38
66.14
65.45
+1.07%
3,439,823
0.99
Feb 20, 2026
66.22
66.46
65.32
65.44
64.75
-1.64%
4,140,875
1.20
Feb 19, 2026
65.70
66.54
65.49
66.53
65.83
+1.82%
5,296,915
1.50
Feb 18, 2026
64.86
65.69
64.78
65.34
64.65
+1.19%
3,324,299
0.94
Feb 17, 2026
64.16
65.39
63.93
64.57
63.89
+0.64%
3,887,778
1.10
Feb 16, 2026
64.27
64.56
64.13
64.16
63.49
-0.34%
2,085,731
0.59
Feb 13, 2026
64.49
64.53
63.70
64.38
63.70
+0.12%
3,692,769
1.03
Feb 12, 2026
65.20
65.79
63.93
64.30
63.63
+0.12%
5,220,132
1.48
Feb 11, 2026
62.70
64.46
62.63
64.22
63.55
+2.74%
5,081,804
1.45
Feb 10, 2026
62.60
63.00
62.03
62.51
61.85
-0.19%
2,708,110
0.77
Feb 09, 2026
61.96
62.70
61.94
62.63
61.97
+0.08%
2,884,467
0.82
Feb 06, 2026
62.62
63.00
61.89
62.58
61.92
+1.02%
3,694,490
1.04
Feb 05, 2026
62.31
62.80
61.63
61.95
61.30
-0.97%
3,374,718
0.96
Feb 04, 2026
62.61
63.06
61.91
62.56
61.90
+1.76%
5,264,970
1.51
Feb 03, 2026
61.00
61.64
60.49
61.48
60.84
+1.40%
3,270,242
0.94
Feb 02, 2026
59.80
60.89
58.79
60.63
59.99
-0.85%
3,333,629
0.96
Jan 30, 2026
60.35
61.28
60.26
61.15
60.51
+0.54%
4,589,400
1.33
Jan 29, 2026
60.84
61.63
60.35
60.82
60.18
+1.37%
5,886,408
1.73
Rows: