Education
About Us
Working with TipRanks
Follow Us
TotalEnergies SE (TTE)
NYSE:TTE
Time Period
1Y
Events
Historical Prices
Rows:
Mar 13, 2026
82.29
83.14
82.12
82.75
82.75
+1.63%
2,146,850
1.40
Mar 12, 2026
80.73
81.87
80.30
81.42
81.42
+0.14%
3,242,901
2.16
Mar 11, 2026
79.98
81.48
79.92
81.31
81.31
+1.54%
2,344,408
1.59
Mar 10, 2026
79.75
80.70
79.58
80.08
80.08
-0.26%
4,139,576
2.90
Mar 09, 2026
79.00
80.55
78.86
80.29
80.29
+1.93%
3,166,810
2.28
Mar 06, 2026
78.02
79.44
77.48
78.77
78.77
+2.26%
2,735,349
2.01
Mar 05, 2026
77.64
78.02
76.56
77.03
77.03
+0.14%
2,503,669
1.88
Mar 04, 2026
78.68
78.88
76.82
76.92
76.92
-1.81%
3,826,472
3.02
Mar 03, 2026
79.61
79.92
78.25
78.34
78.34
-3.37%
2,535,683
2.07
Mar 02, 2026
82.15
82.21
80.09
81.07
81.07
+0.91%
2,428,732
2.04
Feb 27, 2026
80.04
80.36
79.39
80.34
80.34
+1.79%
1,234,873
1.05
Feb 26, 2026
78.64
79.93
78.59
78.93
78.93
-0.70%
930,713
0.80
Feb 25, 2026
79.68
79.90
79.00
79.49
79.49
+0.48%
1,126,209
0.99
Feb 24, 2026
78.65
79.11
78.29
79.11
79.11
+1.64%
2,061,590
1.86
Feb 23, 2026
78.00
78.63
77.68
77.83
77.83
-0.06%
647,871
0.59
Feb 20, 2026
77.39
77.90
77.00
77.88
77.88
+0.06%
781,453
0.72
Feb 19, 2026
77.85
78.32
77.69
77.83
77.83
+0.62%
1,613,018
1.51
Feb 18, 2026
77.56
77.68
77.10
77.35
77.35
+1.08%
1,082,886
1.03
Feb 17, 2026
76.49
76.94
75.66
76.52
76.52
-0.35%
1,065,187
1.03
Feb 16, 2026
76.07
76.95
75.79
76.79
76.79
0.00%
0
0.00
Feb 13, 2026
76.07
76.95
75.79
76.79
76.79
+0.88%
1,565,429
1.55
Feb 12, 2026
76.46
76.96
75.78
76.12
76.12
-2.06%
2,142,453
2.20
Feb 11, 2026
75.73
77.77
75.59
77.72
77.72
+4.03%
2,253,552
2.40
Feb 10, 2026
74.85
75.03
74.21
74.63
74.63
-0.11%
1,467,609
1.61
Feb 09, 2026
74.26
74.91
74.15
74.71
74.71
+1.19%
1,473,451
1.65
Feb 06, 2026
73.42
74.45
73.40
73.83
73.83
+0.79%
1,304,969
1.50
Feb 05, 2026
72.99
73.79
72.84
73.25
73.25
-2.15%
2,286,568
2.74
Feb 04, 2026
74.24
75.45
73.68
74.86
74.86
+0.59%
2,501,190
3.15
Feb 03, 2026
71.84
74.42
71.78
74.42
74.42
+3.53%
2,281,101
3.01
Feb 02, 2026
71.53
72.04
71.19
71.88
71.88
-0.72%
1,414,272
1.92
Jan 30, 2026
72.73
73.01
71.77
72.40
72.40
-0.32%
1,244,465
1.74
Jan 29, 2026
73.69
73.75
72.30
72.63
72.63
+1.55%
1,378,601
1.99
Jan 28, 2026
71.94
72.37
71.16
71.52
71.52
-0.38%
2,180,416
3.31
Jan 27, 2026
70.46
71.84
70.44
71.79
71.79
+1.97%
2,062,984
3.29
Jan 26, 2026
70.30
70.44
69.85
70.40
70.40
+1.72%
1,201,565
1.98
Jan 23, 2026
68.48
69.21
68.02
69.21
69.21
+3.19%
1,416,216
2.42
Jan 22, 2026
67.35
67.47
66.93
67.07
67.07
-0.96%
1,987,810
3.59
Jan 21, 2026
67.28
67.98
67.23
67.72
67.72
+0.77%
1,720,014
3.27
Jan 20, 2026
66.87
67.71
66.68
67.20
67.20
+1.43%
2,646,153
5.46
Jan 19, 2026
65.89
66.31
65.73
66.25
66.25
0.00%
0
0.00
Jan 16, 2026
65.89
66.31
65.73
66.25
66.25
+0.88%
1,250,972
2.69
Jan 15, 2026
65.49
66.14
65.42
65.67
65.67
-1.29%
1,099,259
2.46
Jan 14, 2026
66.15
67.14
66.10
66.53
66.53
+1.11%
1,269,123
2.97
Jan 13, 2026
64.94
66.17
64.89
65.80
65.80
+1.67%
1,359,609
3.35
Jan 12, 2026
63.90
64.75
63.78
64.72
64.72
+1.24%
1,066,263
2.74
Jan 09, 2026
63.73
64.24
63.67
63.93
63.93
+0.53%
1,185,540
3.21
Jan 08, 2026
62.57
63.71
62.16
63.59
63.59
+1.35%
1,482,122
4.28
Jan 07, 2026
62.47
62.93
62.34
62.74
62.74
-1.06%
1,791,339
5.63
Jan 06, 2026
65.34
65.40
63.16
63.41
63.41
-4.37%
1,401,605
4.74
Jan 05, 2026
65.30
66.32
64.59
66.31
66.31
-0.30%
1,440,845
5.28
Rows: