TotalEnergies SE (GB:TTE)
LSE:TTE
Want to see GB:TTE full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
79.42
80.99
78.14
78.25
78.25
+0.32%
1,462,596
0.53
May 21, 2026
78.50
81.07
78.00
78.00
78.00
-0.64%
4,325,340
1.60
May 20, 2026
79.86
81.40
78.34
78.50
78.50
+2.61%
7,790,111
2.95
May 19, 2026
76.50
81.25
76.50
76.50
76.50
-2.24%
1,841,482
0.70
May 18, 2026
78.82
80.28
77.94
78.25
78.25
-2.49%
806,335
0.31
May 15, 2026
78.50
79.19
75.99
80.25
80.25
+2.88%
941,777
0.36
May 14, 2026
78.07
79.81
77.00
78.00
78.00
+0.65%
451,059
0.17
May 13, 2026
78.20
78.90
77.71
77.50
77.50
+0.32%
979,450
0.37
May 12, 2026
77.21
78.84
75.15
77.25
77.25
-3.44%
3,103,073
1.19
May 11, 2026
80.00
80.00
75.16
80.00
80.00
+5.86%
3,339,978
1.29
May 08, 2026
74.32
76.31
74.32
75.58
75.58
+0.70%
705,280
0.27
May 07, 2026
76.22
76.70
74.32
75.05
75.05
-0.27%
379,969
0.14
May 06, 2026
78.80
79.20
74.38
75.25
75.25
-4.96%
1,810,872
0.69
May 05, 2026
78.67
79.39
78.55
79.18
79.18
+0.87%
1,748,578
0.67
May 04, 2026
78.35
80.23
77.06
78.49
78.49
+1.51%
306,715
0.12
May 01, 2026
77.33
77.38
77.28
77.33
77.33
0.00%
3,407
<0.01
Apr 30, 2026
76.68
80.20
76.68
77.33
77.33
-1.25%
2,362,961
0.89
Apr 29, 2026
78.25
80.78
78.00
78.30
78.30
+0.10%
1,909,177
0.72
Apr 28, 2026
76.71
79.11
76.71
78.23
78.23
+1.72%
3,532,498
1.35
Apr 27, 2026
77.05
77.64
76.54
76.90
76.90
-0.16%
6,453,118
2.53
Apr 24, 2026
77.24
79.42
76.74
77.03
77.03
-0.93%
2,600,057
1.01
Apr 23, 2026
77.00
77.30
76.50
77.75
77.75
+3.67%
3,346,009
1.32
Apr 22, 2026
75.00
76.73
75.00
75.00
75.00
-0.13%
2,230,884
0.87
Apr 21, 2026
78.05
78.05
74.15
75.10
75.10
-3.53%
3,312,179
1.30
Apr 20, 2026
78.25
78.25
74.02
77.85
77.85
+6.61%
2,164,862
0.84
Apr 17, 2026
77.09
77.79
71.63
73.03
73.03
-5.53%
2,190,059
0.85
Apr 16, 2026
75.00
77.48
74.37
77.30
77.30
+0.45%
3,153,204
1.24
Apr 15, 2026
79.23
79.23
76.68
76.95
76.95
-0.52%
586,826
0.23
Apr 14, 2026
75.75
81.00
75.75
77.35
77.35
-2.86%
4,364,318
1.74
Apr 13, 2026
79.49
80.42
78.82
79.63
79.63
+2.02%
5,203,771
2.13
Apr 10, 2026
77.33
78.76
75.30
78.05
78.05
-0.67%
11,986,280
5.26
Apr 09, 2026
77.50
79.14
76.81
78.58
78.58
+2.78%
3,100,538
1.32
Apr 08, 2026
79.00
79.00
71.12
76.45
76.45
-8.22%
6,916,049
3.08
Apr 07, 2026
83.30
83.30
78.86
83.30
83.30
+4.52%
1,049,636
0.47
Apr 06, 2026
79.70
79.72
79.68
79.70
79.70
0.00%
0
0.00
Apr 03, 2026
79.70
79.72
79.68
79.70
79.70
0.00%
0
0.00
Apr 02, 2026
79.05
82.26
76.71
79.70
79.70
+2.71%
2,775,760
1.21
Apr 01, 2026
79.89
82.37
76.93
77.60
77.60
-3.98%
6,640,311
2.98
Mar 31, 2026
79.85
81.01
79.30
80.82
80.82
-3.84%
850,624
0.38
Mar 30, 2026
79.00
85.08
78.83
84.90
84.05
+10.62%
2,356,029
1.08
Mar 27, 2026
78.50
80.09
77.40
76.75
75.98
-2.82%
866,578
0.40
Mar 26, 2026
78.98
79.09
76.92
78.98
78.19
+3.85%
1,411,074
0.65
Mar 25, 2026
76.09
77.30
76.00
76.05
75.29
-1.87%
9,502,091
4.70
Mar 24, 2026
77.50
77.50
73.71
77.50
76.72
+2.31%
4,794,975
2.46
Mar 23, 2026
73.10
77.15
71.56
75.75
74.99
-0.54%
6,233,979
3.37
Mar 20, 2026
79.00
79.00
73.32
76.16
75.40
-1.28%
1,916,437
1.05
Mar 19, 2026
75.89
79.43
74.41
77.15
76.38
+2.00%
4,512,572
2.56
Mar 18, 2026
75.26
75.97
72.29
75.64
74.88
-2.88%
1,803,653
1.03
Mar 17, 2026
73.50
77.88
71.48
77.88
77.10
+9.14%
3,760,705
2.10
Mar 16, 2026
72.20
72.88
72.11
71.36
70.65
-1.16%
1,851,002
1.04
Rows: