TotalEnergies SE (LON:TTE)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 87.00
+7.75 (9.78%)
Oct 23, 2026, 4:56 PM BST
LON:TTE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 81.12 | 87.00 | 80.90 | 87.00 | 87.00 | 9.78% | 881,148 |
| Oct 22, 2026 | 81.15 | 81.63 | 79.98 | 79.25 | 79.25 | -0.63% | 845,344 |
| Oct 21, 2026 | 80.73 | 81.17 | 79.78 | 79.75 | 79.75 | 0.31% | 1,039,710 |
| Oct 20, 2026 | 80.07 | 81.61 | 79.50 | 79.50 | 79.50 | - | 1,729,351 |
| Oct 19, 2026 | 81.26 | 81.54 | 79.48 | 79.50 | 79.50 | -1.85% | 163,916 |
| Oct 16, 2026 | 79.17 | 81.00 | 81.00 | 81.00 | 81.00 | 0.93% | 231,282 |
| Oct 15, 2026 | 80.65 | 81.35 | 80.21 | 80.25 | 80.25 | - | 368,551 |
| Oct 14, 2026 | 79.89 | 80.42 | 79.53 | 80.25 | 80.25 | -1.53% | 180,756 |
| Oct 13, 2026 | 81.50 | 81.50 | 78.94 | 81.50 | 81.50 | -1.21% | 147,813 |
| Oct 12, 2026 | 77.87 | 82.50 | 75.50 | 82.50 | 82.50 | 2.48% | 329,877 |
| Oct 9, 2026 | 77.28 | 80.50 | 80.50 | 80.50 | 80.50 | 1.26% | 353,369 |
| Oct 8, 2026 | 75.82 | 79.50 | 79.50 | 79.50 | 79.50 | 1.27% | 1,586,372 |
| Oct 7, 2026 | 79.50 | 79.50 | 74.65 | 78.50 | 78.50 | 3.63% | 3,193,219 |
| Oct 6, 2026 | 74.96 | 76.10 | 74.72 | 75.75 | 75.75 | 0.33% | 2,618,912 |
| Oct 5, 2026 | 73.27 | 75.80 | 73.27 | 75.50 | 75.50 | 1.34% | 1,130,603 |
| Oct 2, 2026 | 74.40 | 75.22 | 73.45 | 74.50 | 74.50 | -4.49% | 90,108 |
| Oct 1, 2026 | 75.54 | 78.00 | 74.50 | 78.00 | 78.00 | 2.97% | 250,540 |
| Sep 30, 2026 | 77.00 | 79.00 | 74.50 | 75.75 | 75.75 | -2.07% | 883,974 |
| Sep 29, 2026 | 79.46 | 79.86 | 77.53 | 78.25 | 77.35 | -3.40% | 903,723 |
| Sep 28, 2026 | 83.50 | 83.50 | 79.94 | 81.00 | 80.07 | 0.93% | 361,996 |
| Sep 25, 2026 | 80.51 | 80.73 | 79.19 | 80.25 | 79.33 | -5.03% | 3,315,767 |
| Sep 24, 2026 | 84.50 | 84.50 | 79.55 | 84.50 | 83.53 | 5.96% | 3,150,730 |
| Sep 23, 2026 | 77.50 | 79.77 | 77.50 | 79.75 | 78.83 | 1.92% | 321,131 |
| Sep 22, 2026 | 78.50 | 81.50 | 77.00 | 78.25 | 77.35 | -0.32% | 6,233,303 |
| Sep 21, 2026 | 79.49 | 79.61 | 78.43 | 78.50 | 77.60 | -0.95% | 5,612,031 |
| Sep 18, 2026 | 79.37 | 79.67 | 78.36 | 79.25 | 78.34 | 0.32% | 837,376 |
| Sep 17, 2026 | 82.00 | 82.00 | 79.10 | 79.00 | 78.09 | -0.32% | 499,430 |
| Sep 16, 2026 | 79.66 | 81.13 | 79.44 | 79.25 | 78.34 | -0.31% | 736,620 |
| Sep 15, 2026 | 79.42 | 80.55 | 78.96 | 79.50 | 78.59 | 1.92% | 928,486 |
| Sep 14, 2026 | 79.36 | 80.09 | 79.04 | 78.00 | 77.10 | 1.96% | 1,634,010 |
| Sep 11, 2026 | 76.50 | 79.09 | 76.50 | 76.50 | 75.62 | -1.29% | 2,063,072 |
| Sep 10, 2026 | 78.76 | 79.22 | 77.91 | 77.50 | 76.61 | 1.31% | 5,635,729 |
| Sep 9, 2026 | 76.50 | 78.86 | 76.50 | 76.50 | 75.62 | -0.97% | 453,392 |
| Sep 8, 2026 | 77.90 | 78.16 | 76.92 | 77.25 | 76.36 | 3.00% | 436,677 |
| Sep 7, 2026 | 75.00 | 77.57 | 75.00 | 75.00 | 74.14 | -1.32% | 378,613 |
| Sep 4, 2026 | 77.85 | 78.16 | 75.37 | 76.00 | 75.13 | -1.94% | 1,560,559 |
| Sep 3, 2026 | 80.00 | 80.00 | 77.47 | 77.50 | 76.61 | - | 1,484,566 |
| Sep 2, 2026 | 80.00 | 80.00 | 77.19 | 77.50 | 76.61 | - | 4,837,469 |
| Sep 1, 2026 | 76.31 | 77.70 | 76.24 | 77.50 | 76.61 | 2.18% | 1,113,024 |
| Aug 31, 2026 | 75.51 | 76.52 | 75.51 | 75.85 | 74.97 | 1.81% | 2,514,548 |
| Aug 28, 2026 | 74.84 | 75.03 | 74.43 | 74.50 | 73.64 | -1.97% | 631,988 |
| Aug 27, 2026 | 77.00 | 77.00 | 74.04 | 76.00 | 75.13 | 0.66% | 3,376,069 |
| Aug 26, 2026 | 77.00 | 78.00 | 74.24 | 75.50 | 74.63 | - | 1,647,781 |
| Aug 25, 2026 | 79.00 | 79.00 | 75.40 | 75.50 | 74.63 | -0.98% | 351,455 |
| Aug 24, 2026 | 75.00 | 79.00 | 74.50 | 76.25 | 75.37 | -1.61% | 612,236 |
| Aug 21, 2026 | 81.00 | 81.00 | 77.35 | 77.50 | 76.61 | 0.65% | 1,302,455 |
| Aug 20, 2026 | 77.00 | 78.87 | 77.00 | 77.00 | 76.11 | -0.96% | 1,030,003 |
| Aug 19, 2026 | 78.29 | 78.30 | 76.80 | 77.75 | 76.86 | 0.65% | 1,552,385 |
| Aug 18, 2026 | 76.82 | 77.85 | 76.23 | 77.25 | 76.36 | 1.31% | 560,049 |
| Aug 17, 2026 | 76.00 | 76.31 | 75.62 | 76.25 | 75.37 | 0.33% | 502,509 |