Education
About Us
Working with TipRanks
Follow Us
TotalEnergies SE (GB:TTE)
LSE:TTE
Time Period
1Y
Events
Historical Prices
Rows:
Jan 09, 2026
57.70
57.70
54.03
57.70
57.70
+3.22%
629,232
0.39
Jan 08, 2026
55.90
55.90
53.31
55.90
55.90
-0.36%
1,672,362
1.04
Jan 07, 2026
55.00
56.10
53.31
56.10
56.10
-2.94%
1,736,902
1.09
Jan 06, 2026
57.80
57.80
55.04
57.80
57.80
-1.20%
1,956,147
1.24
Jan 05, 2026
58.50
58.58
55.13
58.50
58.50
-0.51%
1,968,895
1.23
Jan 02, 2026
58.80
58.80
55.65
58.80
58.80
+4.00%
2,116,676
1.16
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
+7.01%
112,177
0.06
Dec 29, 2025
53.32
56.16
53.32
53.56
52.75
-3.07%
1,894,365
1.04
Dec 24, 2025
53.48
56.55
53.42
56.10
55.26
-2.64%
23,803
0.01
Dec 23, 2025
58.78
58.78
55.72
58.50
57.62
+1.18%
549,375
0.29
Dec 22, 2025
58.70
58.70
53.31
58.70
57.82
+1.70%
504,567
0.27
Dec 19, 2025
58.60
58.60
55.30
58.60
57.72
+2.23%
954,418
0.51
Dec 18, 2025
58.20
58.20
55.27
58.20
57.32
+2.06%
6,295,991
3.48
Dec 17, 2025
57.90
57.90
54.71
57.90
57.03
+2.59%
1,435,106
0.79
Dec 16, 2025
57.30
57.30
54.23
57.30
56.44
+4.52%
5,453,587
3.11
Dec 15, 2025
56.07
56.32
55.50
55.66
54.82
+1.37%
1,456,523
0.81
Dec 12, 2025
55.79
56.06
55.59
55.75
54.91
+1.17%
1,399,249
0.79
Dec 11, 2025
55.53
58.00
55.49
55.95
55.11
+6.58%
3,667,920
2.12
Dec 10, 2025
53.30
56.75
53.30
53.30
52.50
+0.59%
1,369,720
0.79
Dec 09, 2025
53.80
56.77
53.80
53.80
52.99
-2.89%
1,117,496
0.64
Dec 08, 2025
56.00
56.41
55.66
56.25
55.40
+6.35%
600,063
0.34
Dec 05, 2025
53.70
57.18
53.70
53.70
52.89
+0.04%
1,181,959
0.67
Dec 04, 2025
59.52
59.52
54.50
54.50
53.68
-2.92%
1,291,793
0.73
Dec 03, 2025
57.00
57.18
56.50
57.00
56.14
+7.17%
1,020,011
0.58
Dec 02, 2025
54.00
57.12
54.00
54.00
53.19
+1.34%
314,822
0.18
Dec 01, 2025
54.10
56.87
54.10
54.10
53.28
+1.53%
738,515
0.42
Nov 28, 2025
54.10
56.92
54.10
54.10
53.28
+2.10%
1,215,841
0.70
Nov 27, 2025
53.80
56.68
53.80
53.80
52.99
+1.15%
402,285
0.23
Nov 26, 2025
54.00
56.75
54.00
54.00
53.19
+2.29%
1,659,635
0.94
Nov 25, 2025
53.60
56.32
53.60
53.60
52.79
+1.91%
10,106,960
6.25
Nov 24, 2025
57.98
57.98
53.02
53.40
52.60
-2.98%
985,049
0.61
Nov 21, 2025
54.77
56.04
54.39
55.88
55.04
+1.40%
1,388,865
0.87
Nov 20, 2025
55.94
56.13
55.53
55.95
55.11
+2.26%
1,446,819
0.91
Nov 19, 2025
53.02
58.28
53.02
55.55
54.71
+1.51%
1,314,142
0.81
Nov 18, 2025
55.92
55.95
55.08
55.56
54.72
-0.34%
4,022,638
2.58
Nov 17, 2025
55.96
56.74
55.85
56.60
55.75
+2.25%
2,956,136
1.88
Nov 14, 2025
59.18
59.18
55.66
56.20
55.35
+1.71%
316,105
0.20
Nov 13, 2025
55.39
56.24
55.32
56.10
55.26
+2.72%
1,259,018
0.80
Nov 12, 2025
55.50
55.88
55.29
55.45
54.62
+1.80%
528,394
0.33
Nov 11, 2025
54.56
55.35
54.27
55.30
54.47
+6.50%
722,589
0.44
Nov 10, 2025
54.15
54.15
53.61
52.72
51.93
+1.84%
975,714
0.59
Nov 07, 2025
53.36
53.84
52.91
52.56
51.77
+0.50%
520,317
0.31
Nov 06, 2025
53.05
53.47
52.94
53.10
52.30
+2.38%
362,924
0.22
Nov 05, 2025
56.18
56.38
53.34
52.66
51.87
+0.03%
559,910
0.34
Nov 04, 2025
53.34
53.60
52.51
53.45
52.64
+0.81%
333,197
0.20
Nov 03, 2025
54.23
54.40
53.46
53.83
53.02
+1.49%
734,258
0.44
Oct 31, 2025
53.92
54.28
53.69
53.85
53.04
+3.16%
409,576
0.24
Oct 30, 2025
52.20
54.59
52.20
53.00
52.20
+4.08%
869,606
0.51
Oct 29, 2025
51.70
54.40
51.70
51.70
50.92
-1.98%
1,868,928
1.11
Rows: