TotalEnergies SE (LON:TTE)
London · Delayed Price · Currency is GBP · Price in EUR 78.00
+0.50 (0.65%)
May 14, 2026, 5:14 PM GMT
LON:TTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 78.07 | 79.81 | 77.00 | 78.00 | 78.00 | 0.65% | 447,096 |
| May 13, 2026 | 78.20 | 78.90 | 77.71 | 77.50 | 77.50 | 0.32% | 979,450 |
| May 12, 2026 | 77.21 | 78.84 | 75.15 | 77.25 | 77.25 | -3.44% | 572,091 |
| May 11, 2026 | 80.00 | 80.00 | 75.16 | 80.00 | 80.00 | 5.86% | 3,339,919 |
| May 8, 2026 | 74.32 | 76.31 | 74.32 | 75.58 | 75.58 | 0.70% | 704,965 |
| May 7, 2026 | 76.22 | 76.70 | 74.32 | 75.05 | 75.05 | -0.27% | 333,871 |
| May 6, 2026 | 78.80 | 79.20 | 74.38 | 75.25 | 75.25 | -4.96% | 1,810,872 |
| May 5, 2026 | 78.67 | 79.39 | 78.55 | 79.18 | 79.18 | 0.87% | 1,748,578 |
| May 4, 2026 | 78.35 | 80.23 | 77.06 | 78.49 | 78.49 | 1.51% | 306,715 |
| May 1, 2026 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | - | 2,613 |
| Apr 30, 2026 | 76.68 | 80.20 | 76.68 | 77.33 | 77.33 | -1.25% | 1,715,154 |
| Apr 29, 2026 | 78.25 | 80.78 | 78.00 | 78.30 | 78.30 | 0.10% | 1,718,342 |
| Apr 28, 2026 | 76.71 | 79.11 | 76.71 | 78.23 | 78.23 | 1.72% | 3,532,498 |
| Apr 27, 2026 | 76.84 | 77.05 | 77.05 | 76.90 | 76.90 | -0.16% | 1,085,091 |
| Apr 24, 2026 | 77.24 | 79.42 | 76.74 | 77.03 | 77.03 | -0.93% | 2,600,057 |
| Apr 23, 2026 | 77.00 | 77.30 | 76.50 | 77.75 | 77.75 | 3.67% | 976,217 |
| Apr 22, 2026 | 75.00 | 76.73 | 75.00 | 75.00 | 75.00 | -0.13% | 2,230,884 |
| Apr 21, 2026 | 78.05 | 78.05 | 74.15 | 75.10 | 75.10 | -3.53% | 853,961 |
| Apr 20, 2026 | 78.25 | 78.25 | 74.02 | 77.85 | 77.85 | 6.61% | 2,164,862 |
| Apr 17, 2026 | 77.09 | 77.79 | 71.63 | 73.03 | 73.03 | -5.53% | 2,069,326 |
| Apr 16, 2026 | 75.00 | 77.48 | 74.37 | 77.30 | 77.30 | 0.45% | 367,069 |
| Apr 15, 2026 | 79.23 | 79.23 | 76.68 | 76.95 | 76.95 | -0.52% | 533,182 |
| Apr 14, 2026 | 75.75 | 81.00 | 75.75 | 77.35 | 77.35 | -2.86% | 4,363,012 |
| Apr 13, 2026 | 79.49 | 80.42 | 78.82 | 79.63 | 79.63 | 2.02% | 1,071,267 |
| Apr 10, 2026 | 77.33 | 78.76 | 75.30 | 78.05 | 78.05 | -0.67% | 11,986,280 |
| Apr 9, 2026 | 77.50 | 79.14 | 76.81 | 78.58 | 78.58 | 2.78% | 3,100,538 |
| Apr 8, 2026 | 79.00 | 79.00 | 71.12 | 76.45 | 76.45 | -8.22% | 6,916,049 |
| Apr 7, 2026 | 83.30 | 83.30 | 78.86 | 83.30 | 83.30 | 4.52% | 1,049,636 |
| Apr 2, 2026 | 79.05 | 82.26 | 76.71 | 79.70 | 79.70 | 2.71% | 2,775,760 |
| Apr 1, 2026 | 79.89 | 82.37 | 76.93 | 77.60 | 77.60 | -3.98% | 6,640,311 |
| Mar 31, 2026 | 79.85 | 81.01 | 79.30 | 80.82 | 80.82 | -4.81% | 850,624 |
| Mar 30, 2026 | 79.00 | 85.08 | 78.83 | 84.90 | 84.05 | 10.62% | 2,356,029 |
| Mar 27, 2026 | 78.50 | 80.09 | 77.40 | 76.75 | 75.98 | -2.82% | 866,578 |
| Mar 26, 2026 | 78.98 | 79.10 | 76.92 | 78.98 | 78.19 | 3.85% | 1,411,074 |
| Mar 25, 2026 | 76.09 | 77.30 | 76.00 | 76.05 | 75.29 | -1.87% | 9,502,091 |
| Mar 24, 2026 | 77.50 | 77.50 | 73.71 | 77.50 | 76.72 | 2.31% | 4,794,975 |
| Mar 23, 2026 | 73.10 | 77.15 | 71.56 | 75.75 | 74.99 | -0.54% | 6,233,979 |
| Mar 20, 2026 | 79.00 | 79.00 | 73.32 | 76.16 | 75.40 | -1.28% | 1,916,437 |
| Mar 19, 2026 | 75.89 | 79.43 | 74.41 | 77.15 | 76.38 | 2.00% | 4,512,572 |
| Mar 18, 2026 | 75.26 | 75.97 | 72.29 | 75.64 | 74.88 | -2.88% | 1,803,653 |
| Mar 17, 2026 | 73.50 | 77.88 | 71.48 | 77.88 | 77.10 | 9.14% | 3,760,705 |
| Mar 16, 2026 | 72.20 | 72.88 | 72.11 | 71.36 | 70.65 | -1.16% | 1,851,002 |
| Mar 13, 2026 | 68.22 | 72.33 | 68.22 | 72.20 | 71.48 | 3.81% | 715,906 |
| Mar 12, 2026 | 70.04 | 71.36 | 68.68 | 69.55 | 68.85 | -0.57% | 880,749 |
| Mar 11, 2026 | 68.12 | 70.00 | 67.17 | 69.95 | 69.25 | 1.67% | 1,120,709 |
| Mar 10, 2026 | 68.10 | 69.10 | 65.00 | 68.80 | 68.11 | 0.20% | 3,471,617 |
| Mar 9, 2026 | 67.00 | 69.41 | 67.00 | 68.66 | 67.97 | 1.43% | 2,573,900 |
| Mar 6, 2026 | 66.57 | 68.00 | 66.45 | 67.69 | 67.01 | 1.56% | 3,677,362 |
| Mar 5, 2026 | 66.84 | 67.25 | 66.24 | 66.65 | 65.98 | -4.92% | 8,776,919 |
| Mar 4, 2026 | 70.10 | 70.10 | 66.79 | 70.10 | 69.40 | 2.26% | 1,449,662 |