Education
About Us
Working with TipRanks
Follow Us
Totalenergies Se (TTE)
:TTE
Time Period
1Y
Events
Historical Prices
Rows:
Dec 16, 2025
65.57
66.12
64.73
64.82
64.82
0.00%
0
0.00
Dec 15, 2025
65.57
66.12
64.73
64.82
64.82
0.00%
0
0.00
Dec 12, 2025
65.57
66.12
64.73
64.82
64.82
0.00%
0
0.00
Dec 11, 2025
65.57
66.12
64.73
64.82
64.82
0.00%
0
0.00
Dec 10, 2025
65.57
66.12
64.73
64.82
64.82
0.00%
0
0.00
Dec 09, 2025
65.57
66.12
64.73
64.82
64.82
0.00%
0
0.00
Dec 08, 2025
65.57
66.12
64.73
64.82
64.82
0.00%
0
0.00
Dec 05, 2025
65.57
66.12
64.73
64.82
64.82
-2.94%
2,162,519
1.68
Dec 04, 2025
66.65
66.92
66.63
66.78
66.78
-0.21%
1,519,635
1.18
Dec 03, 2025
66.31
66.92
66.31
66.92
66.92
+1.86%
1,242,908
0.97
Dec 02, 2025
65.99
66.02
65.43
65.70
65.70
+0.11%
868,111
0.68
Dec 01, 2025
65.86
66.17
65.63
65.63
65.63
-0.11%
1,216,505
0.95
Nov 28, 2025
65.31
65.97
65.31
65.70
65.70
+0.27%
349,877
0.27
Nov 26, 2025
65.37
65.93
65.37
65.52
65.52
+0.49%
983,097
0.76
Nov 25, 2025
64.57
65.34
64.53
65.20
65.20
+1.07%
1,408,887
1.09
Nov 24, 2025
64.23
64.81
63.97
64.51
64.51
-0.22%
1,007,591
0.77
Nov 21, 2025
63.96
64.92
63.90
64.65
64.65
+1.86%
1,461,553
1.12
Nov 20, 2025
64.34
64.67
63.36
63.47
63.47
-1.12%
869,936
0.67
Nov 19, 2025
63.46
64.23
63.46
64.19
64.19
-1.17%
1,323,283
1.01
Nov 18, 2025
63.99
65.15
63.86
64.95
64.95
-0.09%
1,439,092
1.10
Nov 17, 2025
65.41
65.73
64.93
65.01
65.01
-0.60%
1,327,551
1.01
Nov 14, 2025
65.00
65.43
64.82
65.40
65.40
+0.75%
1,440,179
1.10
Nov 13, 2025
64.86
65.53
64.86
64.91
64.91
+1.50%
1,452,638
1.11
Nov 12, 2025
64.02
64.29
63.84
63.95
63.95
-0.02%
793,767
0.61
Nov 11, 2025
63.72
64.23
63.72
63.96
63.96
+1.64%
1,012,202
0.77
Nov 10, 2025
62.40
63.02
61.95
62.93
62.93
+1.08%
729,281
0.55
Nov 07, 2025
61.63
62.40
61.63
62.26
62.26
+1.88%
743,820
0.56
Nov 06, 2025
61.06
61.54
61.05
61.11
61.11
+0.20%
938,191
0.70
Nov 05, 2025
61.35
61.82
60.92
60.99
60.99
-0.42%
1,331,833
0.99
Nov 04, 2025
61.07
61.59
60.85
61.25
61.25
-0.52%
1,002,198
0.74
Nov 03, 2025
61.80
62.13
61.49
61.57
61.57
-1.08%
1,091,868
0.81
Oct 31, 2025
62.27
62.50
61.86
62.24
62.24
+0.97%
1,247,122
0.92
Oct 30, 2025
60.80
62.12
60.58
61.64
61.64
-0.93%
1,693,994
1.25
Oct 29, 2025
62.55
63.28
62.17
62.22
62.22
+0.26%
1,417,242
1.04
Oct 28, 2025
62.22
62.69
61.97
62.06
62.06
-0.50%
1,138,398
0.84
Oct 27, 2025
62.20
62.56
61.97
62.37
62.37
+0.43%
822,372
0.60
Oct 24, 2025
62.41
62.73
62.09
62.10
62.10
-0.77%
906,575
0.65
Oct 23, 2025
62.87
62.99
62.58
62.58
62.58
+0.53%
1,157,614
0.83
Oct 22, 2025
61.23
62.34
61.15
62.25
62.25
+2.07%
1,745,832
1.24
Oct 21, 2025
61.13
61.29
60.84
60.99
60.99
-0.08%
781,300
0.55
Oct 20, 2025
61.23
61.38
60.94
61.04
61.04
-0.89%
1,382,084
0.97
Oct 17, 2025
61.22
61.59
61.15
61.59
61.59
+1.90%
1,493,630
1.05
Oct 16, 2025
61.12
61.43
60.31
60.44
60.44
-0.05%
2,334,456
1.66
Oct 15, 2025
60.46
60.71
60.05
60.47
60.47
+3.62%
2,303,797
1.66
Oct 14, 2025
57.46
58.68
57.44
58.36
58.36
+1.34%
1,554,841
1.12
Oct 13, 2025
57.57
57.83
57.43
57.59
57.59
+0.35%
1,014,816
0.73
Oct 10, 2025
58.49
58.64
57.39
57.39
57.39
-2.08%
1,742,030
1.26
Oct 09, 2025
59.79
59.94
58.54
58.61
58.61
-0.81%
1,481,022
1.07
Oct 08, 2025
59.15
59.33
58.94
59.09
59.09
-0.49%
974,998
0.71
Oct 07, 2025
59.49
59.68
58.87
59.38
59.38
-0.67%
1,243,805
0.91
Rows: