TotalEnergies SE (TTE)
NYSE:TTE
Want to see TTE full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
91.04
91.89
90.74
91.60
91.60
-0.81%
961,002
0.48
May 21, 2026
93.50
93.87
92.12
92.35
92.35
-0.21%
1,230,206
0.62
May 20, 2026
93.60
94.16
92.00
92.54
92.54
-0.39%
1,119,984
0.57
May 19, 2026
93.46
93.54
92.51
92.90
92.90
-0.57%
896,334
0.45
May 18, 2026
92.38
94.17
91.87
93.43
93.43
+1.25%
1,086,548
0.55
May 15, 2026
91.20
92.29
91.17
92.28
92.28
+0.94%
963,395
0.48
May 14, 2026
91.10
91.89
90.83
91.42
91.42
+0.05%
778,703
0.39
May 13, 2026
91.34
91.45
90.84
91.37
91.37
-0.43%
731,511
0.37
May 12, 2026
91.02
91.96
90.95
91.76
91.76
+1.18%
706,201
0.35
May 11, 2026
90.35
90.90
90.25
90.69
90.69
+2.50%
893,191
0.44
May 08, 2026
88.95
89.39
88.47
88.48
88.48
-0.28%
840,397
0.41
May 07, 2026
88.77
88.96
87.73
88.73
88.73
-1.37%
988,661
0.48
May 06, 2026
89.90
90.37
89.35
89.96
89.96
-3.89%
1,094,567
0.53
May 05, 2026
92.35
93.61
91.92
93.60
93.60
+1.41%
1,268,242
0.61
May 04, 2026
91.92
92.73
91.32
92.30
92.30
-0.52%
2,143,019
1.03
May 01, 2026
92.44
93.29
91.32
92.78
92.78
+0.08%
2,327,978
1.12
Apr 30, 2026
91.24
93.67
91.21
92.71
92.71
+0.51%
2,451,348
1.19
Apr 29, 2026
91.80
92.51
91.36
92.24
92.24
+1.33%
2,075,324
1.01
Apr 28, 2026
91.36
91.69
90.82
91.03
91.03
+2.58%
1,595,390
0.78
Apr 27, 2026
90.27
90.53
88.71
88.74
88.74
-1.10%
1,043,360
0.51
Apr 24, 2026
90.47
90.53
89.38
89.73
89.73
-0.82%
894,004
0.43
Apr 23, 2026
90.10
90.53
89.58
90.47
90.47
+1.00%
1,013,611
0.49
Apr 22, 2026
89.60
89.81
88.90
89.57
89.57
+1.36%
1,123,754
0.54
Apr 21, 2026
88.08
88.54
87.74
88.37
88.37
+1.21%
1,170,858
0.56
Apr 20, 2026
87.28
87.87
87.14
87.31
87.31
+0.28%
1,233,405
0.59
Apr 17, 2026
86.36
87.31
85.30
87.07
87.07
-4.04%
2,670,670
1.27
Apr 16, 2026
90.29
91.22
90.04
90.74
90.74
+4.23%
2,272,542
1.10
Apr 15, 2026
91.10
91.30
86.97
87.06
87.06
-4.32%
3,252,484
1.59
Apr 14, 2026
92.80
92.80
90.28
90.99
90.99
-2.62%
2,497,157
1.24
Apr 13, 2026
93.10
93.49
92.19
93.44
93.44
+0.85%
1,761,125
0.88
Apr 10, 2026
90.68
92.73
90.48
92.65
92.65
+3.02%
3,798,165
1.93
Apr 09, 2026
91.96
92.42
89.89
89.93
89.93
+0.54%
2,558,934
1.31
Apr 08, 2026
87.89
89.97
87.27
89.45
89.45
-2.10%
3,633,095
1.90
Apr 07, 2026
91.75
92.53
90.77
91.37
91.37
-0.95%
2,421,228
1.28
Apr 06, 2026
91.61
92.29
90.70
92.25
92.25
-0.15%
1,149,030
0.60
Apr 03, 2026
92.13
92.49
91.22
92.39
92.39
0.00%
0
0.00
Apr 02, 2026
92.13
92.49
91.22
92.39
92.39
+2.91%
2,823,923
1.48
Apr 01, 2026
91.04
91.54
88.80
89.78
89.78
-1.32%
2,777,748
1.48
Mar 31, 2026
92.61
93.29
90.03
90.98
90.98
+0.45%
2,956,529
1.62
Mar 30, 2026
91.80
92.95
90.91
91.55
90.57
+1.87%
1,892,488
1.05
Mar 27, 2026
90.00
90.96
89.56
89.87
88.91
-0.09%
1,424,283
0.79
Mar 26, 2026
89.44
91.35
89.29
89.95
88.99
+0.77%
1,777,760
1.00
Mar 25, 2026
88.99
89.76
88.60
89.26
88.31
+0.53%
2,266,295
1.30
Mar 24, 2026
88.64
89.71
88.04
88.79
87.84
-0.39%
2,838,288
1.67
Mar 23, 2026
86.44
89.41
86.06
89.14
88.19
+0.44%
2,878,889
1.73
Mar 20, 2026
89.29
89.62
88.14
88.75
87.80
-1.45%
2,946,614
1.81
Mar 19, 2026
89.54
91.38
88.97
90.06
89.10
+3.64%
4,134,208
2.62
Mar 18, 2026
87.31
87.42
86.72
86.90
85.97
+1.00%
2,410,028
1.53
Mar 17, 2026
85.17
86.10
85.06
86.04
85.12
+3.84%
2,011,635
1.29
Mar 16, 2026
82.97
83.70
82.71
82.86
81.97
+0.13%
2,115,569
1.37
Rows: