Education
About Us
Working with TipRanks
Follow Us
TotalEnergies SE (TTE)
NYSE:TTE
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 02, 2026
65.45
66.69
65.44
66.51
66.51
+1.67%
910,436
3.52
Jan 01, 2026
65.40
65.45
65.01
65.42
65.42
0.00%
0
0.00
Dec 31, 2025
65.40
65.45
65.01
65.42
65.42
-0.76%
461,921
1.76
Dec 30, 2025
66.26
66.63
65.92
65.92
65.92
+0.03%
777,973
3.06
Dec 29, 2025
65.96
66.15
65.74
65.90
65.90
+0.56%
633,293
2.59
Dec 26, 2025
65.93
65.93
65.19
65.53
65.53
-0.02%
523,864
2.22
Dec 25, 2025
66.07
66.19
65.51
65.54
65.54
0.00%
0
0.00
Dec 24, 2025
66.07
66.19
65.51
65.54
65.54
-0.71%
443,140
1.92
Dec 23, 2025
65.65
66.16
65.65
66.01
66.01
+0.33%
746,465
3.41
Dec 22, 2025
65.53
66.05
65.53
65.79
65.79
+0.14%
975,629
4.79
Dec 19, 2025
65.23
65.94
65.17
65.70
65.70
+0.89%
1,868,620
10.74
Dec 18, 2025
65.06
65.20
64.74
65.12
65.12
-0.46%
1,344,229
8.81
Dec 17, 2025
64.87
65.50
64.50
65.42
65.42
+2.46%
1,230,879
9.25
Dec 16, 2025
64.92
64.98
63.82
63.85
63.85
-2.16%
1,130,903
9.66
Dec 15, 2025
66.02
66.02
65.12
65.26
65.26
-0.75%
1,271,085
13.12
Dec 12, 2025
65.63
65.84
65.20
65.75
65.75
+0.52%
1,082,382
13.57
Dec 11, 2025
65.40
65.90
65.28
65.41
65.41
-0.41%
957,281
14.82
Dec 10, 2025
65.39
65.70
64.90
65.68
65.68
+0.21%
863,831
16.97
Dec 09, 2025
65.93
66.08
65.54
65.54
65.54
-0.21%
815,737
21.47
Dec 08, 2025
64.88
65.68
64.88
65.68
65.68
+0.21%
462,453
15.08
Dec 05, 2025
65.64
66.14
65.54
65.54
65.54
-0.94%
1,355
0.04
Dec 04, 2025
66.99
66.99
66.16
66.16
66.16
-1.45%
864
0.03
Dec 03, 2025
66.38
67.13
66.31
67.13
67.13
+3.37%
207,871
7.60
Dec 02, 2025
65.91
66.11
64.94
64.94
64.94
-1.96%
811
0.03
Dec 01, 2025
65.47
66.24
65.47
66.24
66.24
+0.62%
871
0.03
Nov 28, 2025
65.76
65.83
65.76
65.83
65.83
-0.57%
74,827
2.86
Nov 27, 2025
65.77
66.21
65.57
66.21
66.21
0.00%
0
0.00
Nov 26, 2025
65.77
66.21
65.57
66.21
66.21
+0.65%
1,440
0.06
Nov 25, 2025
64.22
65.78
64.20
65.78
65.78
+2.24%
342,760
16.54
Nov 24, 2025
64.24
64.72
64.24
64.34
64.34
+0.56%
1,380
0.07
Rows: