TotalEnergies SE (GB:TTE)
LSE:TTE
Want to see GB:TTE full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 13, 2026
68.22
72.33
68.22
72.20
71.48
+3.81%
715,906
0.39
Mar 12, 2026
70.04
71.36
68.68
69.55
68.85
-0.57%
880,749
0.47
Mar 11, 2026
68.12
70.00
67.17
69.95
69.25
+1.67%
1,120,709
0.60
Mar 10, 2026
68.10
69.10
65.00
68.80
68.11
+0.20%
3,471,617
1.85
Mar 09, 2026
67.00
69.41
67.00
68.66
67.97
+1.43%
2,573,900
1.39
Mar 06, 2026
66.57
68.00
66.45
67.69
67.01
+1.56%
3,677,362
2.03
Mar 05, 2026
66.84
67.25
66.24
66.65
65.98
-4.92%
8,776,919
5.21
Mar 04, 2026
70.10
70.10
66.79
70.10
69.40
+2.26%
1,449,662
0.86
Mar 03, 2026
69.96
70.50
68.06
68.55
67.86
-1.79%
394,965
0.23
Mar 02, 2026
70.00
72.86
68.47
69.80
69.10
+5.60%
1,747,539
1.04
Feb 27, 2026
67.23
67.92
65.87
66.10
65.44
+2.64%
1,851,017
1.12
Feb 26, 2026
64.40
68.61
64.40
64.40
63.76
+0.28%
1,661,938
1.01
Feb 25, 2026
67.68
67.80
64.22
64.22
63.58
-2.70%
923,094
0.56
Feb 24, 2026
66.00
67.00
66.00
66.00
65.34
+0.02%
407,389
0.25
Feb 23, 2026
65.55
66.65
65.40
65.99
65.33
+0.61%
557,979
0.33
Rows: