TotalEnergies SE (LON:TTE)
London · Delayed Price · Currency is GBP · Price in EUR 78.50
+2.50 (3.29%)
Aug 3, 2026, 4:53 PM GMT
LON:TTE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 74.68 | 78.50 | 78.50 | 78.50 | 78.50 | 3.29% | 770,364 |
| Jul 31, 2026 | 74.38 | 76.42 | 74.38 | 76.00 | 76.00 | 0.66% | 1,899,063 |
| Jul 30, 2026 | 76.24 | 79.00 | 78.50 | 75.50 | 75.50 | 3.42% | 1,718,860 |
| Jul 29, 2026 | 73.00 | 76.08 | 73.00 | 73.00 | 73.00 | -2.34% | 345,560 |
| Jul 28, 2026 | 74.20 | 74.93 | 73.75 | 74.75 | 74.75 | 0.34% | 1,309,689 |
| Jul 27, 2026 | 78.00 | 78.00 | 73.26 | 74.50 | 74.50 | -3.56% | 1,443,315 |
| Jul 24, 2026 | 79.50 | 79.50 | 75.42 | 77.25 | 77.25 | 0.98% | 1,948,284 |
| Jul 23, 2026 | 79.00 | 79.00 | 72.50 | 76.50 | 76.50 | 3.38% | 1,227,622 |
| Jul 22, 2026 | 77.00 | 77.00 | 72.59 | 74.00 | 74.00 | 1.72% | 1,352,230 |
| Jul 21, 2026 | 71.91 | 72.81 | 71.79 | 72.75 | 72.75 | 1.75% | 377,744 |
| Jul 20, 2026 | 71.58 | 71.90 | 70.25 | 71.50 | 71.50 | 1.42% | 3,319,113 |
| Jul 17, 2026 | 69.45 | 73.50 | 70.50 | 70.50 | 70.50 | - | 903,797 |
| Jul 16, 2026 | 69.69 | 69.75 | 68.57 | 70.50 | 70.50 | -1.74% | 1,696,381 |
| Jul 15, 2026 | 74.50 | 74.50 | 69.69 | 71.75 | 71.75 | 5.51% | 2,220,518 |
| Jul 14, 2026 | 71.50 | 74.00 | 68.00 | 68.00 | 68.00 | -3.20% | 3,040,152 |
| 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 |