Education
About Us
Working with TipRanks
Follow Us
TotalEnergies SE (GB:TTE)
LSE:TTE
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 08, 2026
55.90
55.90
53.31
55.90
55.90
-0.36%
1,672,362
1.14
Jan 07, 2026
55.00
56.10
53.31
56.10
56.10
-2.94%
1,736,902
1.19
Jan 06, 2026
57.80
57.80
55.04
57.80
57.80
-1.20%
1,956,147
1.29
Jan 05, 2026
58.50
58.58
55.13
58.50
58.50
-0.51%
1,968,895
1.29
Jan 02, 2026
58.80
58.80
55.65
58.80
58.80
+4.00%
2,116,676
1.41
Jan 01, 2026
56.54
55.62
55.39
56.54
56.54
0.00%
0
0.00
Dec 31, 2025
55.59
55.62
55.39
56.54
56.54
+1.69%
15,582
<0.01
Dec 30, 2025
56.06
56.59
56.03
56.45
55.60
+5.40%
112,177
0.06
Dec 29, 2025
53.32
56.16
53.32
53.56
52.75
-4.53%
1,894,365
1.06
Dec 26, 2025
56.10
56.55
53.42
56.10
55.26
0.00%
0
0.00
Dec 25, 2025
56.10
56.55
53.42
56.10
55.26
0.00%
0
0.00
Dec 24, 2025
53.48
56.55
53.42
56.10
55.26
-4.10%
23,803
0.01
Dec 23, 2025
58.78
58.78
55.72
58.50
57.62
-0.34%
549,375
0.29
Dec 22, 2025
58.70
58.70
53.31
58.70
57.82
+0.17%
504,567
0.27
Dec 19, 2025
58.60
58.60
55.30
58.60
57.72
+0.69%
954,418
0.51
Dec 18, 2025
58.20
58.20
55.27
58.20
57.32
+0.52%
6,295,991
3.48
Dec 17, 2025
57.90
57.90
54.71
57.90
57.03
+1.05%
1,435,106
0.79
Dec 16, 2025
57.30
57.30
54.23
57.30
56.44
+2.95%
5,453,587
3.11
Dec 15, 2025
56.07
56.32
55.50
55.66
54.82
-0.16%
1,456,523
0.81
Dec 12, 2025
55.79
56.06
55.59
55.75
54.91
-0.36%
1,399,249
0.79
Dec 11, 2025
55.53
58.00
55.49
55.95
55.11
+4.97%
3,667,920
2.12
Dec 10, 2025
53.30
56.75
53.30
53.30
52.50
-0.93%
1,369,720
0.79
Dec 09, 2025
53.80
56.77
53.80
53.80
52.99
-4.36%
1,117,496
0.64
Dec 08, 2025
56.00
56.41
55.66
56.25
55.40
+4.75%
600,063
0.34
Dec 05, 2025
53.70
57.18
53.70
53.70
52.89
-1.47%
1,181,959
0.67
Dec 04, 2025
59.52
59.52
54.50
54.50
53.68
-4.39%
1,291,793
0.73
Dec 03, 2025
57.00
57.18
56.50
57.00
56.14
+5.56%
1,020,011
0.58
Dec 02, 2025
54.00
57.12
54.00
54.00
53.19
-0.19%
314,822
0.18
Dec 01, 2025
54.10
56.87
54.10
54.10
53.29
0.00%
738,515
0.42
Nov 28, 2025
54.10
56.92
54.10
54.10
53.29
+0.56%
1,215,841
0.70
Nov 27, 2025
53.80
56.68
53.80
53.80
52.99
-0.37%
402,285
0.23
Nov 26, 2025
54.00
56.75
54.00
54.00
53.19
+0.75%
1,659,635
0.94
Nov 25, 2025
53.60
56.32
53.60
53.60
52.79
+0.37%
10,106,960
6.25
Nov 24, 2025
57.98
57.98
53.02
53.40
52.60
-4.44%
985,049
0.61
Rows: