Education
About Us
Working with TipRanks
Follow Us
TotalEnergies SE (GB:TTE)
LSE:TTE
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
55.79
56.06
55.59
55.75
55.75
-0.36%
1,399,249
0.79
Dec 11, 2025
55.53
58.00
55.49
55.95
55.95
+4.97%
3,667,920
2.12
Dec 10, 2025
53.30
56.75
53.30
53.30
53.30
-0.93%
1,369,720
0.79
Dec 09, 2025
53.80
56.77
53.80
53.80
53.80
-4.36%
1,117,496
0.64
Dec 08, 2025
56.00
56.41
55.66
56.25
56.25
+4.75%
600,063
0.34
Dec 05, 2025
53.70
57.18
53.70
53.70
53.70
-1.47%
1,181,959
0.67
Dec 04, 2025
59.52
59.52
54.50
54.50
54.50
-4.39%
1,291,793
0.73
Dec 03, 2025
57.00
57.18
56.50
57.00
57.00
+5.56%
1,020,011
0.58
Dec 02, 2025
54.00
57.12
54.00
54.00
54.00
-0.18%
314,822
0.18
Dec 01, 2025
54.10
56.87
54.10
54.10
54.10
0.00%
738,515
0.42
Nov 28, 2025
54.10
56.92
54.10
54.10
54.10
+0.56%
1,215,841
0.70
Nov 27, 2025
53.80
56.68
53.80
53.80
53.80
-0.37%
402,285
0.23
Nov 26, 2025
54.00
56.75
54.00
54.00
54.00
+0.75%
1,659,635
0.94
Nov 25, 2025
53.60
56.32
53.60
53.60
53.60
+0.37%
10,106,960
6.25
Nov 24, 2025
57.98
57.98
53.02
53.40
53.40
-4.44%
985,049
0.61
Nov 21, 2025
54.77
56.04
54.39
55.88
55.88
-0.13%
1,388,865
0.87
Nov 20, 2025
55.94
56.13
55.53
55.95
55.95
+0.72%
1,446,819
0.91
Nov 19, 2025
53.02
58.28
53.02
55.55
55.55
-0.02%
1,314,142
0.81
Nov 18, 2025
55.92
55.95
55.08
55.56
55.56
-1.84%
4,022,638
2.58
Nov 17, 2025
55.96
56.74
55.85
56.60
56.60
+0.71%
2,956,136
1.88
Nov 14, 2025
59.18
59.18
55.66
56.20
56.20
+0.18%
316,105
0.20
Nov 13, 2025
55.39
56.24
55.32
56.10
56.10
+1.17%
1,259,018
0.80
Nov 12, 2025
55.50
55.88
55.29
55.45
55.45
+0.27%
528,394
0.33
Nov 11, 2025
54.56
55.35
54.27
55.30
55.30
+4.89%
722,589
0.44
Nov 10, 2025
54.15
54.15
53.61
52.72
52.72
+0.30%
975,714
0.59
Nov 07, 2025
53.36
53.84
52.91
52.56
52.56
-1.02%
520,317
0.31
Nov 06, 2025
53.05
53.47
52.94
53.10
53.10
+0.84%
362,924
0.22
Nov 05, 2025
56.18
56.38
53.34
52.66
52.66
-1.48%
559,910
0.34
Nov 04, 2025
53.34
53.60
52.51
53.45
53.45
-0.71%
333,197
0.20
Nov 03, 2025
54.23
54.40
53.46
53.83
53.83
-0.04%
734,258
0.44
Oct 31, 2025
53.92
54.28
53.69
53.85
53.85
+1.60%
409,576
0.24
Oct 30, 2025
52.20
54.59
52.20
53.00
53.00
+2.51%
869,606
0.51
Oct 29, 2025
51.70
54.40
51.70
51.70
51.70
-3.45%
1,868,928
1.11
Oct 28, 2025
53.16
53.84
52.84
53.55
53.55
-0.46%
811,464
0.49
Oct 27, 2025
52.58
53.86
52.58
53.80
53.80
+2.26%
893,495
0.54
Oct 24, 2025
53.64
53.99
53.55
52.61
52.61
-2.95%
664,364
0.40
Oct 23, 2025
54.50
54.66
53.77
54.21
54.21
+1.98%
638,511
0.38
Oct 22, 2025
53.33
53.69
52.61
53.16
53.16
+0.87%
2,247,305
1.37
Oct 21, 2025
52.46
52.91
52.46
52.70
52.70
+0.29%
686,596
0.41
Oct 20, 2025
52.59
52.81
52.24
52.55
52.55
-0.10%
785,658
0.47
Oct 17, 2025
51.53
52.73
51.49
52.60
52.60
-0.19%
353,657
0.21
Oct 16, 2025
52.34
52.62
52.15
52.70
52.70
+1.14%
401,044
0.24
Oct 15, 2025
53.50
54.58
50.85
52.11
52.10
+3.70%
1,943,375
1.12
Oct 14, 2025
49.65
50.36
49.25
50.25
50.24
+1.01%
870,068
0.50
Oct 13, 2025
50.25
50.31
49.73
49.75
49.74
-1.01%
8,161,763
5.07
Oct 10, 2025
50.75
51.01
49.84
50.26
50.26
-1.75%
1,338,697
0.83
Oct 09, 2025
51.15
51.67
49.80
51.15
51.15
-1.82%
5,014,382
3.27
Oct 08, 2025
53.32
53.32
49.80
52.10
52.10
+2.56%
2,687,103
1.78
Oct 07, 2025
51.50
51.75
50.52
50.80
50.80
+3.89%
943,949
0.56
Oct 06, 2025
48.90
51.47
48.90
48.90
48.90
-4.21%
378,414
0.22
Rows: