TotalEnergies SE Unsponsored CDR Hedged (TSE:TTES)
TSX:TTES
Time Period
3M
Events
Historical Prices
Rows:
Apr 09, 2026
33.27
33.27
33.27
33.27
33.27
+2.64%
100
0.30
Apr 08, 2026
32.42
32.55
32.28
32.42
32.42
-2.13%
0
0.00
Apr 07, 2026
33.12
33.12
33.12
33.12
33.12
-1.68%
100
0.30
Apr 06, 2026
33.69
34.25
33.12
33.69
33.69
-0.19%
0
0.00
Apr 03, 2026
33.75
33.98
33.52
33.75
33.75
0.00%
0
0.00
Apr 02, 2026
33.75
33.98
33.52
33.75
33.75
+2.85%
0
0.00
Apr 01, 2026
32.82
32.96
32.67
32.82
32.82
-0.51%
0
0.00
Mar 31, 2026
33.25
33.25
33.25
33.25
32.98
-2.98%
100
0.30
Mar 30, 2026
34.27
34.27
34.27
34.27
33.99
+4.39%
255
0.78
Mar 27, 2026
32.83
32.97
32.69
32.83
32.57
-0.32%
0
0.00
Mar 26, 2026
32.94
33.07
32.80
32.94
32.67
+1.00%
0
0.00
Mar 25, 2026
32.61
32.61
32.61
32.61
32.35
+0.80%
120
0.37
Mar 24, 2026
32.51
32.51
32.35
32.35
32.09
+0.56%
3,748
14.01
Mar 23, 2026
32.07
32.17
32.07
32.17
31.91
-0.74%
1,530
6.29
Mar 20, 2026
32.68
32.68
32.41
32.41
32.15
-0.82%
416
1.75
Mar 19, 2026
32.76
32.76
32.65
32.68
32.42
+2.57%
1,171
5.33
Mar 18, 2026
31.96
32.00
31.86
31.86
31.60
+1.19%
704
3.38
Mar 17, 2026
31.49
31.61
31.36
31.49
31.23
+3.23%
0
0.00
Mar 16, 2026
30.50
30.50
30.50
30.50
30.25
-0.18%
113
0.55
Mar 13, 2026
30.56
30.68
30.43
30.56
30.31
+2.53%
0
0.00
Mar 12, 2026
29.80
29.92
29.68
29.80
29.56
+0.51%
0
0.00
Mar 11, 2026
29.65
29.65
29.65
29.65
29.41
+2.05%
1,000
5.24
Mar 10, 2026
29.06
29.17
28.94
29.06
28.82
+0.19%
0
0.00
Mar 09, 2026
29.17
29.17
28.81
29.00
28.77
+0.57%
700
3.90
Mar 06, 2026
28.84
28.99
28.68
28.84
28.60
+2.41%
0
0.00
Mar 05, 2026
28.16
28.30
28.01
28.16
27.93
-0.86%
0
0.00
Mar 04, 2026
28.40
28.40
28.40
28.40
28.17
-2.54%
101
0.54
Mar 03, 2026
29.14
29.14
29.14
29.14
28.91
-1.79%
1,071
6.34
Mar 02, 2026
29.67
29.67
29.67
29.67
29.43
+3.43%
220
1.33
Feb 27, 2026
28.69
28.79
28.58
28.69
28.45
+1.45%
0
0.00
Feb 26, 2026
28.28
28.39
28.16
28.28
28.05
-0.68%
0
0.00
Feb 25, 2026
28.47
28.59
28.35
28.47
28.24
+0.74%
0
0.00
Feb 24, 2026
28.26
28.26
28.26
28.26
28.03
+1.36%
700
4.53
Feb 23, 2026
27.88
27.99
27.77
27.88
27.66
+0.87%
0
0.00
Feb 20, 2026
27.64
27.64
27.64
27.64
27.42
-1.29%
100
0.65
Feb 19, 2026
28.00
28.00
28.00
28.00
27.77
+1.14%
100
0.66
Feb 18, 2026
27.69
27.82
27.55
27.69
27.46
+1.32%
0
0.00
Feb 17, 2026
27.33
27.45
27.20
27.33
27.11
-0.01%
0
0.00
Feb 16, 2026
27.33
27.44
27.22
27.33
27.11
0.00%
0
―
Feb 13, 2026
27.33
27.44
27.22
27.33
27.11
+0.47%
0
―
Feb 12, 2026
27.20
27.20
27.20
27.20
26.98
-1.77%
140
―
Feb 11, 2026
27.69
27.79
27.59
27.69
27.47
+4.45%
0
―
Feb 10, 2026
26.51
26.51
26.51
26.51
26.30
-0.17%
103
―
Feb 09, 2026
26.56
26.67
26.44
26.56
26.34
+0.17%
0
―
Feb 06, 2026
26.51
26.51
26.51
26.51
26.30
+0.91%
1,000
―
Feb 05, 2026
26.19
26.33
26.19
26.27
26.06
-2.49%
2,300
―
Feb 04, 2026
26.83
26.94
26.83
26.94
26.72
+1.62%
2,400
―
Feb 03, 2026
25.92
26.51
25.92
26.51
26.30
+2.87%
1,085
―
Feb 02, 2026
25.65
25.77
25.65
25.77
25.56
+0.23%
1,000
―
Jan 30, 2026
25.71
25.83
25.59
25.71
25.50
-0.07%
0
―
Rows: