Education
About Us
Working with TipRanks
Follow Us
TotalEnergies SE (GB:TTE)
LSE:TTE
Time Period
1Y
Events
Historical Prices
Rows:
Mar 19, 2026
75.89
79.43
74.41
77.15
77.15
+2.00%
4,512,572
2.56
Mar 18, 2026
75.26
75.97
72.29
75.64
75.64
-2.88%
1,803,653
1.03
Mar 17, 2026
73.50
77.88
71.48
77.88
77.88
+9.14%
3,760,705
2.10
Mar 16, 2026
72.20
72.88
72.11
71.36
71.36
-1.16%
1,851,002
1.04
Mar 13, 2026
68.22
72.33
68.22
72.20
72.20
+3.81%
715,906
0.39
Mar 12, 2026
70.04
71.36
68.68
69.55
69.55
-0.57%
880,749
0.47
Mar 11, 2026
68.12
70.00
67.17
69.95
69.95
+1.67%
1,120,709
0.60
Mar 10, 2026
68.10
69.10
65.00
68.80
68.80
+0.20%
3,471,617
1.85
Mar 09, 2026
67.00
69.41
67.00
68.66
68.66
+1.43%
2,573,900
1.39
Mar 06, 2026
66.57
68.00
66.45
67.69
67.69
+1.56%
3,677,362
2.03
Mar 05, 2026
66.84
67.25
66.24
66.65
66.65
-4.92%
8,776,919
5.21
Mar 04, 2026
70.10
70.10
66.79
70.10
70.10
+2.26%
1,449,662
0.86
Mar 03, 2026
69.96
70.50
68.06
68.55
68.55
-1.79%
394,965
0.23
Mar 02, 2026
70.00
72.86
68.47
69.80
69.80
+5.60%
1,747,539
1.04
Feb 27, 2026
67.23
67.92
65.87
66.10
66.10
+2.64%
1,851,017
1.12
Feb 26, 2026
64.40
68.61
64.40
64.40
64.40
+0.28%
1,661,938
1.01
Feb 25, 2026
67.68
67.80
64.22
64.22
64.22
-2.70%
923,094
0.56
Feb 24, 2026
66.00
67.00
66.00
66.00
66.00
+0.02%
407,389
0.25
Feb 23, 2026
65.55
66.65
65.40
65.99
65.99
+0.61%
557,979
0.33
Feb 20, 2026
66.22
66.49
65.32
65.59
65.59
-1.06%
4,028,575
2.28
Feb 19, 2026
65.83
66.54
65.50
66.29
66.29
+1.28%
815,122
0.46
Feb 18, 2026
64.87
66.10
63.49
65.45
65.45
+1.55%
451,481
0.25
Feb 17, 2026
64.16
65.40
63.94
64.45
64.45
+0.16%
955,950
0.53
Feb 16, 2026
64.30
64.50
63.00
64.45
64.45
+0.16%
804,161
0.45
Feb 13, 2026
65.30
65.30
63.71
64.35
64.35
+5.15%
931,140
0.50
Feb 12, 2026
61.20
65.80
61.20
61.20
61.20
-0.20%
2,106,242
1.13
Feb 11, 2026
61.32
64.47
61.32
61.32
61.32
-1.97%
2,133,731
1.17
Feb 10, 2026
62.71
63.00
62.04
62.55
62.55
-0.24%
1,642,716
0.90
Feb 09, 2026
65.88
65.88
61.93
62.70
62.70
-0.16%
2,358,177
1.31
Feb 06, 2026
61.93
62.99
61.91
62.80
62.80
+0.64%
2,067,876
1.17
Feb 05, 2026
62.50
62.80
61.67
62.40
62.40
-0.64%
548,644
0.31
Feb 04, 2026
62.68
63.06
62.17
62.80
62.80
+2.38%
2,093,977
1.19
Feb 03, 2026
61.00
61.79
60.50
61.34
61.34
+0.72%
819,838
0.47
Feb 02, 2026
59.80
60.88
57.82
60.90
60.90
-0.33%
1,975,472
1.14
Jan 30, 2026
60.35
62.43
59.44
61.10
61.10
+5.16%
1,101,979
0.64
Jan 29, 2026
58.10
62.52
58.10
58.10
58.10
-3.17%
1,494,762
0.88
Jan 28, 2026
60.00
60.47
59.45
60.00
60.00
-3.69%
2,852,951
1.71
Jan 27, 2026
62.30
62.30
57.16
62.30
62.30
+0.65%
3,750,489
2.32
Jan 26, 2026
58.00
61.90
58.00
61.90
61.90
+6.82%
1,573,075
0.97
Jan 23, 2026
57.24
58.37
57.01
57.95
57.95
-0.09%
3,582,395
2.27
Jan 22, 2026
58.00
59.36
57.12
58.00
58.00
0.00%
2,758,942
1.78
Jan 21, 2026
58.00
58.00
57.07
58.00
58.00
+1.95%
4,451,365
2.99
Jan 20, 2026
58.96
58.96
55.67
56.89
56.89
-3.25%
607,623
0.41
Jan 19, 2026
56.80
58.80
55.89
58.80
58.80
+3.52%
1,537,351
1.02
Jan 16, 2026
56.55
57.01
56.16
56.80
56.80
+0.18%
651,493
0.43
Jan 15, 2026
56.81
56.82
56.08
56.70
56.70
+4.04%
2,254,760
1.53
Jan 14, 2026
54.50
57.24
54.50
54.50
54.50
+1.11%
1,025,579
0.70
Jan 13, 2026
53.90
56.66
53.90
53.90
53.90
+2.35%
1,717,668
1.19
Jan 12, 2026
52.02
55.37
52.02
52.66
52.66
-8.73%
7,198,807
5.28
Jan 09, 2026
57.70
57.70
54.03
57.70
57.70
+3.22%
629,232
0.46
Rows: