Education
About Us
Working with TipRanks
Follow Us
TotalEnergies SE (FR:TTE)
:TTE
Time Period
3M
Events
Historical Prices
Rows:
Dec 23, 2025
55.86
56.04
55.71
55.85
55.85
-0.16%
1,998,720
0.52
Dec 22, 2025
56.02
56.15
55.69
55.94
55.94
+0.23%
1,933,400
0.50
Dec 19, 2025
55.70
56.03
55.29
55.81
55.81
+0.69%
10,669,570
2.81
Dec 18, 2025
55.59
55.75
55.24
55.43
55.43
+0.54%
3,789,712
1.00
Dec 17, 2025
54.71
55.56
54.70
55.13
55.13
+1.16%
3,781,046
0.94
Dec 16, 2025
55.48
55.63
54.23
54.50
54.50
-1.80%
5,775,006
1.45
Dec 15, 2025
56.12
56.32
55.50
55.50
55.50
-0.16%
3,304,275
0.83
Dec 12, 2025
55.70
56.09
55.59
55.59
55.59
-0.45%
2,342,352
0.59
Dec 11, 2025
55.65
56.07
55.49
55.84
55.84
+0.04%
3,562,616
0.89
Dec 10, 2025
56.50
56.75
55.82
55.82
55.82
-1.22%
2,778,257
0.69
Dec 09, 2025
56.41
56.79
56.13
56.51
56.51
+0.34%
2,959,715
0.74
Dec 08, 2025
56.00
56.42
55.64
56.32
56.32
-0.14%
2,753,136
0.68
Dec 05, 2025
56.69
57.05
56.16
56.40
56.40
-1.36%
4,175,466
1.04
Dec 04, 2025
57.29
57.41
56.93
57.18
57.18
+0.25%
2,557,628
0.64
Dec 03, 2025
56.51
57.19
56.50
57.04
57.04
+0.92%
2,853,097
0.71
Dec 02, 2025
56.77
57.12
56.51
56.52
56.52
-0.34%
2,772,257
0.69
Dec 01, 2025
56.50
56.87
56.39
56.71
56.71
-0.16%
3,186,062
0.79
Nov 28, 2025
56.73
56.93
56.45
56.80
56.80
+0.62%
2,599,849
0.65
Nov 27, 2025
56.51
56.69
56.18
56.45
56.45
-0.37%
1,647,962
0.41
Nov 26, 2025
56.35
56.76
56.05
56.66
56.66
+0.87%
3,913,265
0.97
Nov 25, 2025
56.00
56.31
55.55
56.17
56.17
+0.50%
3,513,354
0.88
Nov 24, 2025
55.80
56.24
55.32
55.89
55.89
-0.14%
10,538,740
2.72
Nov 21, 2025
54.75
56.04
54.34
55.97
55.97
+0.54%
4,848,056
1.25
Nov 20, 2025
55.95
56.14
55.52
55.67
55.67
+0.49%
3,031,513
0.78
Nov 19, 2025
56.10
56.16
54.93
55.40
55.40
-0.13%
3,525,280
0.91
Nov 18, 2025
55.87
55.99
55.07
55.47
55.47
-1.88%
4,508,769
1.18
Nov 17, 2025
56.03
56.75
55.84
56.53
56.53
+0.53%
2,660,776
0.70
Nov 14, 2025
56.10
56.59
55.64
56.23
56.23
+0.07%
3,110,005
0.81
Nov 13, 2025
55.40
56.25
55.35
56.19
56.19
+1.61%
3,641,626
0.96
Nov 12, 2025
55.50
55.88
55.27
55.30
55.30
-0.07%
3,829,106
1.01
Nov 11, 2025
54.35
55.35
54.28
55.34
55.34
+2.41%
4,113,692
1.09
Nov 10, 2025
54.12
54.16
53.59
54.04
54.04
+0.86%
2,783,208
0.74
Nov 07, 2025
53.35
53.84
52.93
53.58
53.58
+0.64%
2,738,302
0.73
Nov 06, 2025
53.03
53.48
52.93
53.24
53.24
-0.82%
3,364,968
0.90
Nov 05, 2025
53.38
53.89
53.34
53.68
53.68
+0.15%
2,177,639
0.58
Nov 04, 2025
53.36
53.60
52.48
53.60
53.60
-0.35%
3,153,172
0.84
Nov 03, 2025
54.25
54.40
53.45
53.79
53.79
-0.30%
2,656,832
0.71
Oct 31, 2025
53.92
54.29
53.67
53.95
53.95
+0.58%
3,199,896
0.86
Oct 30, 2025
53.35
53.71
52.40
53.64
53.64
-0.92%
4,472,925
1.20
Oct 29, 2025
53.60
54.32
53.33
54.14
54.14
+1.23%
3,320,304
0.89
Oct 28, 2025
53.16
53.84
53.15
53.48
53.48
-0.54%
2,705,823
0.72
Oct 27, 2025
53.80
53.86
53.29
53.77
53.77
-0.26%
2,337,239
0.62
Oct 24, 2025
53.60
53.99
53.55
53.91
53.91
-0.35%
2,599,111
0.69
Oct 23, 2025
54.55
54.68
53.76
54.10
54.10
+2.02%
4,518,429
1.20
Oct 22, 2025
53.38
53.59
52.61
53.03
53.03
+0.72%
4,183,059
1.11
Oct 21, 2025
52.48
52.85
52.43
52.65
52.65
+0.29%
2,611,141
0.68
Oct 20, 2025
52.61
52.83
52.24
52.50
52.50
-0.40%
2,777,249
0.72
Oct 17, 2025
51.50
52.72
51.49
52.71
52.71
+0.27%
3,278,618
0.85
Oct 16, 2025
52.30
52.69
52.20
52.57
52.57
+0.88%
4,124,330
1.08
Oct 15, 2025
50.85
52.28
50.83
52.11
52.11
+3.70%
7,152,342
1.90
Rows: