TotalEnergies SE (LON:TTE)
London · Delayed Price · Currency is GBP · Price in EUR 74.00
-1.25 (-1.66%)
Jun 3, 2026, 5:10 PM GMT
LON:TTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 74.00 | 77.92 | 74.00 | 74.00 | 74.00 | -1.66% | 320,016 |
| Jun 2, 2026 | 73.50 | 80.00 | 73.23 | 75.25 | 75.25 | 2.38% | 731,497 |
| Jun 1, 2026 | 75.50 | 76.91 | 73.50 | 73.50 | 73.50 | -2.65% | 1,445,357 |
| May 29, 2026 | 75.50 | 75.66 | 74.75 | 75.50 | 75.50 | 0.33% | 1,608,765 |
| May 28, 2026 | 75.72 | 76.16 | 74.72 | 75.25 | 75.25 | 3.79% | 586,577 |
| May 27, 2026 | 75.00 | 79.60 | 72.50 | 72.50 | 72.50 | -4.92% | 3,995,965 |
| May 26, 2026 | 77.92 | 80.05 | 77.01 | 76.25 | 76.25 | -1.84% | 1,004,813 |
| May 25, 2026 | 77.10 | 77.78 | 76.77 | 77.68 | 77.68 | -0.73% | 1,225,250 |
| May 22, 2026 | 79.42 | 80.99 | 78.14 | 78.25 | 78.25 | 0.32% | 1,462,596 |
| May 21, 2026 | 78.50 | 81.07 | 78.00 | 78.00 | 78.00 | -0.64% | 4,325,340 |
| May 20, 2026 | 79.86 | 81.40 | 78.34 | 78.50 | 78.50 | 2.61% | 7,790,111 |
| May 19, 2026 | 76.50 | 81.25 | 76.50 | 76.50 | 76.50 | -2.24% | 1,841,482 |
| May 18, 2026 | 78.82 | 80.28 | 77.94 | 78.25 | 78.25 | -2.49% | 806,335 |
| May 15, 2026 | 78.50 | 79.19 | 75.99 | 80.25 | 80.25 | 2.88% | 941,777 |
| May 14, 2026 | 78.07 | 79.81 | 77.00 | 78.00 | 78.00 | 0.65% | 451,059 |
| 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% | 3,103,073 |
| May 11, 2026 | 80.00 | 80.00 | 75.16 | 80.00 | 80.00 | 5.86% | 3,339,978 |
| May 8, 2026 | 74.32 | 76.31 | 74.32 | 75.58 | 75.58 | 0.70% | 705,280 |
| May 7, 2026 | 76.22 | 76.70 | 74.32 | 75.05 | 75.05 | -0.27% | 379,969 |
| 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 | - | 3,407 |
| Apr 30, 2026 | 76.68 | 80.20 | 76.68 | 77.33 | 77.33 | -1.25% | 2,362,961 |
| Apr 29, 2026 | 78.25 | 80.78 | 78.00 | 78.30 | 78.30 | 0.10% | 1,909,177 |
| Apr 28, 2026 | 76.71 | 79.11 | 76.71 | 78.23 | 78.23 | 1.72% | 3,532,498 |
| Apr 27, 2026 | 77.05 | 77.64 | 76.54 | 76.90 | 76.90 | -0.16% | 6,453,118 |
| 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% | 3,346,009 |
| 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% | 3,312,179 |
| 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% | 2,190,059 |
| Apr 16, 2026 | 75.00 | 77.48 | 74.37 | 77.30 | 77.30 | 0.45% | 3,153,204 |
| Apr 15, 2026 | 79.23 | 79.23 | 76.68 | 76.95 | 76.95 | -0.52% | 586,826 |
| Apr 14, 2026 | 75.75 | 81.00 | 75.75 | 77.35 | 77.35 | -2.86% | 4,364,318 |
| Apr 13, 2026 | 79.49 | 80.42 | 78.82 | 79.63 | 79.63 | 2.02% | 5,203,771 |
| 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 | -3.84% | 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 |