TotalEnergies SE (LON:TTE)
London · Delayed Price · Currency is GBP · Price in EUR 71.44
+1.19 (1.69%)
Jul 14, 2026, 1:09 PM GMT
LON:TTE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 71.24 | 72.11 | 71.24 | 71.56 | - | 1.86% | 409,663 |
| Jul 13, 2026 | 69.81 | 70.46 | 67.54 | 70.25 | 70.25 | 2.93% | 223,931 |
| Jul 10, 2026 | 69.82 | 69.82 | 68.15 | 68.25 | 68.25 | -1.09% | 1,561,255 |
| Jul 9, 2026 | 68.92 | 71.24 | 68.40 | 69.00 | 69.00 | -0.72% | 1,094,759 |
| Jul 8, 2026 | 68.87 | 70.09 | 68.24 | 69.50 | 69.50 | 2.21% | 1,326,227 |
| Jul 7, 2026 | 67.19 | 68.47 | 65.92 | 68.00 | 68.00 | 5.43% | 403,477 |
| Jul 6, 2026 | 64.50 | 68.47 | 64.50 | 64.50 | 64.50 | -3.73% | 937,860 |
| Jul 3, 2026 | 67.10 | 67.44 | 66.58 | 67.00 | 67.00 | 1.52% | 1,242,150 |
| Jul 2, 2026 | 66.00 | 69.93 | 64.90 | 66.00 | 66.00 | 0.38% | 1,882,904 |
| Jul 1, 2026 | 69.00 | 69.00 | 63.50 | 65.75 | 65.75 | -2.59% | 575,497 |
| Jun 30, 2026 | 67.50 | 68.13 | 67.41 | 67.50 | 67.50 | -0.22% | 264,617 |
| Jun 29, 2026 | 68.50 | 69.17 | 67.96 | 68.50 | 67.65 | -4.20% | 255,607 |
| Jun 26, 2026 | 71.50 | 71.50 | 68.21 | 71.50 | 70.61 | 3.62% | 1,318,330 |
| Jun 25, 2026 | 69.00 | 69.27 | 68.41 | 69.00 | 68.14 | -0.72% | 1,670,217 |
| Jun 24, 2026 | 69.50 | 70.93 | 69.01 | 69.50 | 68.64 | -1.77% | 1,348,213 |
| Jun 23, 2026 | 71.37 | 71.51 | 70.37 | 70.75 | 69.87 | -5.03% | 1,985,007 |
| Jun 22, 2026 | 74.50 | 81.73 | 69.57 | 74.50 | 73.58 | -0.67% | 9,172,714 |
| Jun 19, 2026 | 75.00 | 75.00 | 70.75 | 75.00 | 74.07 | 11.11% | 2,048,863 |
| Jun 18, 2026 | 67.50 | 72.13 | 67.50 | 67.50 | 66.66 | -6.57% | 1,637,906 |
| Jun 17, 2026 | 72.73 | 72.91 | 71.90 | 72.25 | 71.35 | 3.21% | 1,257,396 |
| Jun 16, 2026 | 73.00 | 75.67 | 70.00 | 70.00 | 69.13 | - | 5,493,119 |
| Jun 15, 2026 | 72.00 | 73.37 | 70.00 | 70.00 | 69.13 | -11.95% | 2,482,993 |
| Jun 12, 2026 | 76.00 | 79.50 | 74.50 | 79.50 | 78.51 | 6.00% | 474,099 |
| Jun 11, 2026 | 75.00 | 79.40 | 75.00 | 75.00 | 74.07 | -3.23% | 1,072,560 |
| Jun 10, 2026 | 76.58 | 77.54 | 76.47 | 77.50 | 76.54 | 1.31% | 287,885 |
| Jun 9, 2026 | 76.85 | 77.45 | 74.86 | 76.50 | 75.55 | -0.97% | 109,729 |
| Jun 8, 2026 | 77.50 | 78.83 | 77.23 | 77.25 | 76.29 | 1.64% | 5,750,572 |
| Jun 5, 2026 | 77.54 | 79.99 | 76.66 | 76.00 | 75.06 | 2.70% | 3,162,984 |
| Jun 4, 2026 | 74.00 | 77.57 | 74.00 | 74.00 | 73.08 | - | 477,391 |
| Jun 3, 2026 | 74.00 | 77.92 | 74.00 | 74.00 | 73.08 | -1.66% | 321,269 |
| Jun 2, 2026 | 73.50 | 80.00 | 73.23 | 75.25 | 74.32 | 2.38% | 1,351,509 |
| Jun 1, 2026 | 75.50 | 76.91 | 73.50 | 73.50 | 72.59 | -2.65% | 1,445,357 |
| May 29, 2026 | 75.50 | 75.66 | 74.75 | 75.50 | 74.56 | 0.33% | 1,609,752 |
| May 28, 2026 | 75.72 | 76.16 | 74.72 | 75.25 | 74.32 | 3.79% | 644,315 |
| May 27, 2026 | 75.00 | 79.60 | 72.50 | 72.50 | 71.60 | -4.92% | 3,995,965 |
| May 26, 2026 | 77.92 | 80.05 | 77.01 | 76.25 | 75.30 | -1.84% | 1,004,813 |
| May 25, 2026 | 77.10 | 77.78 | 76.77 | 77.68 | 76.72 | -0.73% | 1,225,250 |
| May 22, 2026 | 79.42 | 80.99 | 78.14 | 78.25 | 77.28 | 0.32% | 1,462,596 |
| May 21, 2026 | 78.50 | 81.07 | 78.00 | 78.00 | 77.03 | -0.64% | 4,325,340 |
| May 20, 2026 | 79.86 | 81.40 | 78.34 | 78.50 | 77.53 | 2.61% | 7,790,111 |
| May 19, 2026 | 76.50 | 81.25 | 76.50 | 76.50 | 75.55 | -2.24% | 1,841,482 |
| May 18, 2026 | 78.82 | 80.28 | 77.94 | 78.25 | 77.28 | -2.49% | 806,335 |
| May 15, 2026 | 78.50 | 79.19 | 75.99 | 80.25 | 79.25 | 2.88% | 941,777 |
| May 14, 2026 | 78.07 | 79.81 | 77.00 | 78.00 | 77.03 | 0.65% | 451,059 |
| May 13, 2026 | 78.20 | 78.90 | 77.71 | 77.50 | 76.54 | 0.32% | 979,450 |
| May 12, 2026 | 77.21 | 78.84 | 75.15 | 77.25 | 76.29 | -3.44% | 3,103,073 |
| May 11, 2026 | 80.00 | 80.00 | 75.16 | 80.00 | 79.01 | 5.86% | 3,339,978 |
| May 8, 2026 | 74.32 | 76.31 | 74.32 | 75.58 | 74.64 | 0.70% | 705,280 |
| May 7, 2026 | 76.22 | 76.70 | 74.32 | 75.05 | 74.12 | -0.27% | 379,969 |
| May 6, 2026 | 78.80 | 79.20 | 74.38 | 75.25 | 74.32 | -4.96% | 1,810,872 |