Education
About Us
Working with TipRanks
Follow Us
TotalEnergies SE (GB:TTE)
LSE:TTE
Time Period
1Y
Events
Historical Prices
Rows:
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
Oct 03, 2025
51.02
51.30
50.80
51.05
51.05
-0.09%
3,798,108
2.18
Oct 02, 2025
51.64
51.78
50.98
51.10
51.10
-1.74%
15,501,940
10.19
Oct 01, 2025
54.14
54.14
51.00
52.00
52.00
+1.66%
336,543
0.21
Sep 30, 2025
53.00
53.00
51.17
52.00
51.15
-0.54%
1,642,158
0.99
Sep 29, 2025
54.03
54.21
52.95
53.15
52.28
-0.49%
608,908
0.36
Sep 26, 2025
53.70
54.35
53.58
54.30
53.41
+3.28%
3,427,948
2.06
Sep 25, 2025
53.00
55.68
52.72
53.45
52.58
+1.28%
1,118,952
0.64
Sep 24, 2025
52.27
53.69
50.50
53.65
52.77
+3.81%
714,279
0.38
Sep 23, 2025
51.78
52.98
50.50
52.54
51.68
+3.10%
752,195
0.40
Sep 22, 2025
51.60
52.98
50.50
51.81
50.96
+2.07%
1,193,193
0.60
Sep 19, 2025
54.28
54.28
50.50
51.60
50.76
+0.88%
2,105,017
1.05
Sep 18, 2025
51.97
52.27
51.50
52.00
51.15
+2.15%
1,419,638
0.70
Sep 17, 2025
54.18
54.18
51.60
51.75
50.90
+0.40%
3,787,201
1.87
Sep 16, 2025
52.69
52.72
52.01
52.40
51.54
-3.14%
794,593
0.39
Sep 15, 2025
55.00
55.00
52.31
55.00
54.10
+2.41%
229,383
0.11
Sep 12, 2025
54.60
54.60
51.63
54.60
53.71
+1.48%
1,156,765
0.52
Sep 11, 2025
54.70
54.88
52.03
54.70
53.80
+5.52%
2,854,547
1.25
Sep 10, 2025
52.68
52.91
52.29
52.70
51.84
+1.47%
1,029,500
0.45
Sep 09, 2025
55.18
55.18
52.04
52.80
51.94
+3.03%
1,626,663
0.72
Sep 08, 2025
52.38
52.65
51.73
52.10
51.25
-0.70%
1,828,344
0.81
Sep 05, 2025
55.18
55.18
51.58
53.34
52.47
+2.60%
314,717
0.14
Sep 04, 2025
52.66
53.21
52.59
52.85
51.99
+6.39%
297,223
0.13
Sep 03, 2025
50.52
53.99
50.50
50.50
49.67
-3.95%
562,226
0.25
Sep 02, 2025
53.49
54.52
53.37
53.45
52.58
+1.76%
370,434
0.16
Sep 01, 2025
53.81
53.88
53.32
53.40
52.53
+1.38%
230,257
0.10
Aug 29, 2025
53.16
53.82
53.07
53.55
52.67
+2.70%
3,266,087
1.42
Aug 28, 2025
53.41
53.50
52.85
53.01
52.14
+1.39%
455,634
0.19
Aug 27, 2025
53.12
53.66
52.97
53.15
52.28
+1.95%
412,375
0.17
Rows: