Education
About Us
Working with TipRanks
Follow Us
TotalEnergies SE (FR:TTE)
:TTE
Time Period
3M
Events
Historical Prices
Rows:
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
Jan 07, 2026
53.98
54.22
53.30
53.51
53.51
-2.78%
5,619,263
1.65
Jan 06, 2026
56.30
56.50
55.04
55.04
55.04
-1.34%
4,097,070
1.21
Jan 05, 2026
56.52
56.58
55.14
55.79
55.79
-0.55%
4,648,179
1.38
Jan 02, 2026
55.65
56.38
55.65
56.10
56.10
+0.92%
3,898,374
1.16
Jan 01, 2026
55.59
55.63
55.39
55.59
55.59
0.00%
0
0.00
Dec 31, 2025
55.59
55.63
55.39
55.59
55.59
+0.07%
1,609,862
0.47
Dec 30, 2025
56.03
56.59
56.03
56.40
55.55
+0.81%
2,688,377
0.77
Dec 29, 2025
55.81
56.17
55.76
55.95
55.11
+0.61%
2,645,466
0.75
Dec 26, 2025
55.61
56.44
55.61
55.61
54.77
0.00%
0
0.00
Dec 25, 2025
55.61
56.44
55.61
55.61
54.77
0.00%
0
0.00
Dec 24, 2025
56.10
56.44
55.61
55.61
54.77
-0.43%
684,693
0.18
Dec 23, 2025
55.86
56.04
55.71
55.85
55.01
-0.16%
1,998,720
0.52
Dec 22, 2025
56.02
56.15
55.69
55.94
55.10
+0.23%
1,933,400
0.50
Dec 19, 2025
55.70
56.03
55.29
55.81
54.97
+0.69%
10,669,570
2.81
Dec 18, 2025
55.59
55.75
55.24
55.43
54.59
+0.54%
3,789,712
1.00
Dec 17, 2025
54.71
55.56
54.70
55.13
54.30
+1.16%
3,781,046
0.94
Dec 16, 2025
55.48
55.63
54.23
54.50
53.68
-1.80%
5,775,006
1.45
Dec 15, 2025
56.12
56.32
55.50
55.50
54.66
-0.16%
3,304,275
0.83
Dec 12, 2025
55.70
56.09
55.59
55.59
54.75
-0.45%
2,342,352
0.59
Dec 11, 2025
55.65
56.07
55.49
55.84
55.00
+0.04%
3,562,616
0.89
Dec 10, 2025
56.50
56.75
55.82
55.82
54.98
-1.22%
2,778,257
0.69
Dec 09, 2025
56.41
56.79
56.13
56.51
55.66
+0.34%
2,959,715
0.74
Dec 08, 2025
56.00
56.42
55.64
56.32
55.47
-0.14%
2,753,136
0.68
Dec 05, 2025
56.69
57.05
56.16
56.40
55.55
-1.36%
4,175,465
1.04
Dec 04, 2025
57.29
57.41
56.93
57.18
56.32
+0.25%
2,557,628
0.64
Dec 03, 2025
56.51
57.19
56.50
57.04
56.18
+0.92%
2,853,097
0.71
Dec 02, 2025
56.77
57.12
56.51
56.52
55.67
-0.33%
2,772,257
0.69
Dec 01, 2025
56.50
56.87
56.39
56.71
55.86
-0.16%
3,186,062
0.79
Nov 28, 2025
56.73
56.93
56.45
56.80
55.94
+0.62%
2,599,849
0.65
Nov 27, 2025
56.51
56.69
56.18
56.45
55.60
-0.37%
1,647,962
0.41
Rows: