TotalEnergies SE (GB:TTE)
LSE:TTE
Time Period
1Y
Events
Historical Prices
Rows:
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
Feb 20, 2026
66.22
66.49
65.32
65.59
64.93
-1.06%
4,028,575
2.28
Feb 19, 2026
65.83
66.54
65.50
66.29
65.63
+1.28%
815,122
0.46
Feb 18, 2026
64.87
66.10
63.49
65.45
64.79
+1.55%
451,481
0.25
Feb 17, 2026
64.16
65.40
63.94
64.45
63.80
0.00%
955,950
0.53
Feb 16, 2026
64.30
64.50
63.00
64.45
63.80
+0.16%
804,161
0.45
Feb 13, 2026
65.30
65.30
63.71
64.35
63.71
+5.15%
931,140
0.50
Feb 12, 2026
61.20
65.80
61.20
61.20
60.59
-0.20%
2,106,242
1.13
Feb 11, 2026
61.32
64.47
61.32
61.32
60.71
-1.97%
2,133,731
1.17
Feb 10, 2026
62.71
63.00
62.04
62.55
61.92
-0.24%
1,642,716
0.90
Feb 09, 2026
65.88
65.88
61.93
62.70
62.07
-0.16%
2,358,177
1.31
Feb 06, 2026
61.93
62.99
61.91
62.80
62.17
+0.64%
2,067,876
1.17
Feb 05, 2026
62.50
62.80
61.67
62.40
61.78
-0.64%
548,644
0.31
Feb 04, 2026
62.68
63.06
62.17
62.80
62.17
+2.38%
2,093,977
1.19
Feb 03, 2026
61.00
61.79
60.50
61.34
60.73
+0.72%
819,838
0.47
Feb 02, 2026
59.80
60.88
57.82
60.90
60.29
-0.33%
1,975,472
1.14
Rows: