TotalEnergies SE (TTE.PA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 74.98 | 75.40 | 73.77 | 74.09 | -0.60% | 3,005,329 |
| 2026-08-06 | 74.39 | 74.89 | 74.07 | 74.54 | +1.00% | 2,667,872 |
| 2026-08-05 | 73.75 | 75.31 | 73.57 | 73.80 | -0.61% | 2,835,591 |
| 2026-08-04 | 75.99 | 76.78 | 73.68 | 74.25 | -2.85% | 3,664,181 |
| 2026-08-03 | 74.78 | 76.47 | 74.34 | 76.43 | +0.01% | 3,525,963 |
| 2026-07-31 | 75.15 | 76.42 | 75.09 | 76.42 | +1.12% | 3,448,606 |
| 2026-07-30 | 75.80 | 76.19 | 75.03 | 75.57 | -0.34% | 2,408,507 |
| 2026-07-29 | 74.80 | 76.08 | 74.59 | 75.83 | +2.78% | 2,930,345 |
| 2026-07-28 | 74.00 | 74.93 | 73.75 | 73.78 | -0.81% | 3,856,495 |
| 2026-07-27 | 73.44 | 74.86 | 72.44 | 74.38 | -2.00% | 4,229,671 |
| 2026-07-24 | 76.48 | 76.62 | 75.39 | 75.90 | -0.37% | 3,383,133 |
| 2026-07-23 | 74.92 | 76.68 | 74.53 | 76.18 | +2.54% | 5,177,504 |
| 2026-07-22 | 73.56 | 74.84 | 73.36 | 74.29 | +2.03% | 4,805,659 |
| 2026-07-21 | 71.90 | 72.81 | 71.83 | 72.81 | +2.35% | 3,925,821 |
| 2026-07-20 | 71.46 | 71.90 | 70.25 | 71.14 | +0.89% | 3,812,462 |
| 2026-07-17 | 69.40 | 70.72 | 69.38 | 70.51 | +1.32% | 3,832,443 |
| 2026-07-16 | 69.70 | 69.72 | 68.57 | 69.59 | -1.49% | 3,793,921 |
| 2026-07-15 | 71.06 | 71.49 | 70.50 | 70.64 | -0.79% | 3,592,007 |
| 2026-07-14 | 71.60 | 72.04 | 70.76 | 71.20 | +1.11% | 3,187,988 |
| 2026-07-13 | 69.82 | 70.46 | 69.41 | 70.42 | +2.98% | 2,410,906 |
| 2026-07-10 | 68.60 | 68.94 | 68.14 | 68.38 | -0.64% | 2,213,998 |
| 2026-07-09 | 68.89 | 69.25 | 68.38 | 68.82 | -0.76% | 2,774,546 |
| 2026-07-08 | 68.87 | 70.09 | 68.25 | 69.35 | +2.32% | 6,185,160 |
| 2026-07-07 | 67.20 | 68.33 | 67.19 | 67.78 | +0.94% | 2,899,362 |
| 2026-07-06 | 67.13 | 67.24 | 66.39 | 67.15 | +0.31% | 2,519,578 |
| 2026-07-03 | 67.15 | 67.23 | 66.53 | 66.94 | +0.09% | 2,065,342 |
| 2026-07-02 | 65.80 | 67.06 | 65.75 | 66.88 | +1.46% | 3,983,648 |
| 2026-07-01 | 67.74 | 67.84 | 65.78 | 65.92 | -3.10% | 4,276,020 |
| 2026-06-30 | 67.46 | 68.14 | 67.45 | 68.03 | -1.38% | 4,519,393 |
| 2026-06-29 | 68.40 | 69.17 | 67.96 | 68.98 | +0.91% | 3,713,107 |
| 2026-06-26 | 69.00 | 69.13 | 68.20 | 68.36 | -1.31% | 3,251,368 |
| 2026-06-25 | 68.90 | 69.30 | 68.39 | 69.27 | -0.35% | 3,978,965 |
| 2026-06-24 | 70.90 | 70.96 | 69.01 | 69.51 | -1.84% | 3,719,873 |
| 2026-06-23 | 71.40 | 71.52 | 70.37 | 70.81 | -0.16% | 4,444,825 |
| 2026-06-22 | 71.38 | 71.60 | 70.25 | 70.92 | -0.21% | 4,981,316 |
| 2026-06-19 | 71.19 | 71.67 | 70.74 | 71.07 | +1.04% | 15,197,539 |
| 2026-06-18 | 71.85 | 72.16 | 70.17 | 70.34 | -2.59% | 7,855,068 |
| 2026-06-17 | 72.50 | 72.92 | 71.88 | 72.21 | -1.15% | 4,335,496 |
| 2026-06-16 | 73.00 | 73.52 | 72.60 | 73.05 | +0.07% | 4,172,430 |
| 2026-06-15 | 73.15 | 73.40 | 71.63 | 73.00 | -4.43% | 7,437,948 |
| 2026-06-12 | 75.79 | 76.51 | 74.48 | 76.38 | -2.08% | 5,078,966 |
| 2026-06-11 | 77.33 | 78.89 | 77.33 | 78.00 | +0.98% | 4,025,834 |
| 2026-06-10 | 76.59 | 77.54 | 76.52 | 77.24 | +1.01% | 4,532,634 |
| 2026-06-09 | 76.86 | 77.48 | 76.06 | 76.47 | -1.12% | 3,334,348 |
| 2026-06-08 | 78.00 | 78.86 | 77.20 | 77.34 | -0.04% | 3,198,799 |
| 2026-06-05 | 77.52 | 77.86 | 76.83 | 77.37 | -0.01% | 2,341,948 |
| 2026-06-04 | 76.76 | 77.58 | 76.74 | 77.38 | -0.26% | 2,602,618 |
| 2026-06-03 | 76.76 | 77.88 | 76.67 | 77.58 | +1.21% | 3,563,084 |
| 2026-06-02 | 75.64 | 76.77 | 75.59 | 76.65 | +0.35% | 2,949,025 |
| 2026-06-01 | 75.37 | 76.94 | 75.31 | 76.38 | +1.60% | 4,516,364 |
| 2026-05-29 | 74.92 | 75.67 | 74.71 | 75.18 | -0.32% | 10,658,194 |
| 2026-05-28 | 75.62 | 76.16 | 74.78 | 75.42 | +0.00% | 4,119,881 |
| 2026-05-27 | 77.05 | 77.28 | 74.63 | 75.42 | -3.58% | 6,076,086 |
| 2026-05-26 | 77.92 | 78.82 | 77.17 | 78.22 | +0.71% | 3,114,821 |
| 2026-05-25 | 77.15 | 77.79 | 76.76 | 77.67 | -1.25% | 2,529,390 |
| 2026-05-22 | 79.42 | 79.85 | 78.12 | 78.65 | -2.01% | 3,937,825 |
| 2026-05-21 | 79.65 | 81.06 | 79.55 | 80.26 | +0.82% | 3,662,479 |
| 2026-05-20 | 79.87 | 81.25 | 79.31 | 79.61 | -0.23% | 4,245,004 |
| 2026-05-19 | 80.02 | 80.63 | 79.79 | 79.79 | -0.60% | 4,188,397 |
| 2026-05-18 | 79.20 | 80.27 | 78.78 | 80.27 | +2.02% | 4,227,989 |
| 2026-05-15 | 78.60 | 79.04 | 77.87 | 78.68 | +0.51% | 3,910,530 |
| 2026-05-14 | 78.03 | 78.33 | 77.65 | 78.28 | +0.60% | 2,214,426 |
| 2026-05-13 | 78.20 | 78.89 | 77.70 | 77.81 | -0.63% | 2,745,196 |
| 2026-05-12 | 77.20 | 78.31 | 76.97 | 78.30 | +1.81% | 3,916,523 |
| 2026-05-11 | 76.50 | 77.04 | 76.10 | 76.91 | +1.46% | 3,033,852 |
| 2026-05-08 | 75.50 | 75.95 | 74.85 | 75.80 | +0.70% | 3,581,072 |
| 2026-05-07 | 76.11 | 76.39 | 74.52 | 75.27 | -1.93% | 4,760,661 |
| 2026-05-06 | 78.56 | 78.72 | 74.37 | 76.75 | -3.22% | 6,877,723 |
| 2026-05-05 | 79.20 | 79.39 | 78.58 | 79.30 | +0.83% | 3,453,462 |
| 2026-05-04 | 78.50 | 79.50 | 77.98 | 78.65 | -0.81% | 4,832,842 |
| 2026-04-30 | 79.10 | 79.45 | 76.96 | 79.29 | +1.35% | 6,401,781 |
| 2026-04-29 | 78.20 | 79.29 | 78.03 | 78.23 | -0.05% | 4,114,439 |
| 2026-04-28 | 77.05 | 79.11 | 77.05 | 78.27 | +1.90% | 4,556,351 |
| 2026-04-27 | 77.10 | 77.66 | 76.55 | 76.81 | -0.25% | 2,119,618 |
| 2026-04-24 | 77.21 | 78.21 | 76.70 | 77.00 | +0.52% | 3,510,188 |
| 2026-04-23 | 76.73 | 77.32 | 76.50 | 76.60 | +0.76% | 3,546,798 |
| 2026-04-22 | 75.17 | 76.59 | 75.05 | 76.02 | +1.32% | 3,503,959 |
| 2026-04-21 | 74.20 | 75.17 | 74.10 | 75.03 | +0.83% | 3,477,087 |
| 2026-04-20 | 75.15 | 75.44 | 74.00 | 74.41 | +1.83% | 4,355,966 |
| 2026-04-17 | 77.03 | 77.79 | 71.55 | 73.07 | -5.25% | 10,522,794 |
| 2026-04-16 | 75.00 | 77.52 | 74.25 | 77.12 | +0.57% | 4,359,808 |
| 2026-04-15 | 77.39 | 77.85 | 76.64 | 76.68 | -0.92% | 3,429,992 |
| 2026-04-14 | 79.23 | 79.74 | 77.11 | 77.39 | -2.85% | 6,207,175 |
| 2026-04-13 | 79.46 | 79.96 | 79.10 | 79.66 | +1.34% | 7,280,164 |
| 2026-04-10 | 77.34 | 78.75 | 77.15 | 78.61 | -0.33% | 5,739,021 |
| 2026-04-09 | 77.50 | 79.14 | 76.80 | 78.87 | +2.68% | 7,084,654 |
| 2026-04-08 | 74.00 | 76.81 | 72.40 | 76.81 | -3.09% | 11,120,793 |
| 2026-04-07 | 78.90 | 80.35 | 78.78 | 79.26 | -0.20% | 5,785,366 |
| 2026-04-02 | 78.94 | 80.27 | 78.65 | 79.42 | +2.40% | 5,456,012 |
| 2026-04-01 | 80.00 | 80.08 | 76.93 | 77.56 | -4.14% | 8,131,064 |
| 2026-03-31 | 79.70 | 81.01 | 79.30 | 80.91 | -0.14% | 8,782,886 |
| 2026-03-30 | 78.90 | 81.34 | 78.87 | 81.02 | +3.22% | 8,380,482 |
| 2026-03-27 | 78.50 | 78.76 | 77.40 | 78.49 | -0.76% | 4,130,361 |
| 2026-03-26 | 76.92 | 79.09 | 76.92 | 79.09 | +2.89% | 7,479,382 |
| 2026-03-25 | 76.31 | 77.31 | 76.00 | 76.87 | -0.44% | 6,414,426 |
| 2026-03-24 | 76.00 | 77.41 | 75.91 | 77.21 | +1.59% | 5,744,664 |
| 2026-03-23 | 76.17 | 77.15 | 72.33 | 76.00 | -1.25% | 11,500,810 |
| 2026-03-20 | 77.98 | 78.65 | 76.49 | 76.96 | -2.07% | 13,084,380 |
| 2026-03-19 | 75.90 | 79.44 | 75.46 | 78.59 | +4.20% | 13,162,830 |
| 2026-03-18 | 74.48 | 75.97 | 74.25 | 75.42 | +1.26% | 9,705,378 |
| 2026-03-17 | 72.24 | 74.58 | 72.19 | 74.48 | +2.87% | 7,068,081 |
| 2026-03-16 | 72.44 | 72.88 | 72.09 | 72.40 | +0.10% | 4,920,657 |
| 2026-03-13 | 70.83 | 72.33 | 70.50 | 72.33 | +2.74% | 8,177,606 |
| 2026-03-12 | 70.01 | 70.46 | 69.42 | 70.40 | +0.57% | 5,597,164 |
| 2026-03-11 | 68.47 | 70.00 | 68.27 | 70.00 | +1.83% | 5,924,145 |
| 2026-03-10 | 67.03 | 69.11 | 66.68 | 68.74 | -0.22% | 5,760,201 |
| 2026-03-09 | 69.00 | 69.41 | 67.17 | 68.89 | +1.31% | 7,774,810 |
| 2026-03-06 | 66.62 | 68.00 | 66.42 | 68.00 | +1.84% | 7,583,671 |
| 2026-03-05 | 66.87 | 67.26 | 66.22 | 66.77 | -0.13% | 6,142,022 |
| 2026-03-04 | 68.00 | 68.38 | 66.78 | 66.86 | -1.82% | 7,294,722 |
| 2026-03-03 | 69.95 | 70.31 | 68.05 | 68.10 | -1.82% | 9,808,295 |
| 2026-03-02 | 72.50 | 73.00 | 68.96 | 69.36 | +3.09% | 12,541,120 |
| 2026-02-27 | 67.23 | 67.92 | 67.10 | 67.28 | -0.40% | 6,084,855 |
| 2026-02-26 | 67.31 | 67.83 | 66.55 | 67.55 | +0.27% | 4,749,578 |
| 2026-02-25 | 67.02 | 67.82 | 66.85 | 67.37 | +0.97% | 4,331,073 |
| 2026-02-24 | 66.19 | 67.01 | 66.14 | 66.72 | +0.88% | 4,159,982 |
| 2026-02-23 | 65.54 | 66.65 | 65.38 | 66.14 | +1.07% | 3,439,823 |
| 2026-02-20 | 66.22 | 66.46 | 65.32 | 65.44 | -1.64% | 4,140,875 |
| 2026-02-19 | 65.70 | 66.54 | 65.49 | 66.53 | +1.82% | 5,296,915 |
| 2026-02-18 | 64.86 | 65.69 | 64.78 | 65.34 | +1.19% | 3,324,299 |
| 2026-02-17 | 64.16 | 65.39 | 63.93 | 64.57 | +0.64% | 3,887,778 |
| 2026-02-16 | 64.27 | 64.56 | 64.13 | 64.16 | -0.34% | 2,085,731 |
| 2026-02-13 | 64.49 | 64.53 | 63.70 | 64.38 | +0.12% | 3,692,769 |
| 2026-02-12 | 65.20 | 65.79 | 63.93 | 64.30 | +0.12% | 5,220,132 |
| 2026-02-11 | 62.70 | 64.46 | 62.63 | 64.22 | +2.74% | 5,081,804 |
| 2026-02-10 | 62.60 | 63.00 | 62.03 | 62.51 | -0.19% | 2,708,110 |
| 2026-02-09 | 61.96 | 62.70 | 61.94 | 62.63 | +0.08% | 2,884,467 |
| 2026-02-06 | 62.62 | 63.00 | 61.89 | 62.58 | +1.02% | 3,694,490 |
| 2026-02-05 | 62.31 | 62.80 | 61.63 | 61.95 | -0.98% | 3,374,718 |
| 2026-02-04 | 62.61 | 63.06 | 61.91 | 62.56 | +1.76% | 5,264,970 |
| 2026-02-03 | 61.00 | 61.64 | 60.49 | 61.48 | +1.40% | 3,270,242 |
| 2026-02-02 | 59.80 | 60.89 | 58.79 | 60.63 | -0.85% | 3,333,629 |
| 2026-01-30 | 60.35 | 61.28 | 60.26 | 61.15 | +0.54% | 4,589,400 |
| 2026-01-29 | 60.84 | 61.63 | 60.35 | 60.82 | +1.37% | 5,886,408 |
| 2026-01-28 | 59.73 | 60.46 | 59.44 | 60.00 | +1.11% | 4,015,183 |
| 2026-01-27 | 58.62 | 59.59 | 58.33 | 59.34 | +0.75% | 4,431,852 |
| 2026-01-26 | 58.47 | 59.29 | 58.38 | 58.90 | +1.59% | 3,710,635 |
| 2026-01-23 | 57.23 | 58.37 | 57.01 | 57.98 | +1.29% | 3,080,049 |
| 2026-01-22 | 58.01 | 58.29 | 57.10 | 57.24 | -0.88% | 3,269,297 |
| 2026-01-21 | 57.25 | 57.84 | 57.05 | 57.75 | +1.49% | 3,770,129 |
| 2026-01-20 | 55.67 | 57.31 | 55.56 | 56.90 | +1.41% | 4,304,578 |
| 2026-01-19 | 56.26 | 56.50 | 55.89 | 56.11 | -1.21% | 2,222,450 |
| 2026-01-16 | 56.52 | 57.03 | 56.15 | 56.80 | +0.11% | 3,614,175 |
| 2026-01-15 | 56.80 | 56.82 | 56.07 | 56.74 | -0.56% | 3,472,942 |
| 2026-01-14 | 56.50 | 57.24 | 56.22 | 57.06 | +0.94% | 4,375,522 |
| 2026-01-13 | 55.52 | 56.68 | 55.38 | 56.53 | +2.21% | 4,177,915 |
| 2026-01-12 | 54.92 | 55.36 | 54.42 | 55.31 | +0.34% | 2,777,068 |
| 2026-01-09 | 54.05 | 55.20 | 54.01 | 55.12 | +3.26% | 3,983,293 |
| 2026-01-08 | 54.58 | 54.60 | 53.29 | 53.38 | -0.24% | 3,634,212 |
| 2026-01-07 | 53.98 | 54.22 | 53.30 | 53.51 | -2.78% | 5,619,263 |
| 2026-01-06 | 56.30 | 56.50 | 55.04 | 55.04 | -1.34% | 4,097,070 |
| 2026-01-05 | 56.52 | 56.58 | 55.14 | 55.79 | -0.55% | 4,648,179 |
| 2026-01-02 | 55.65 | 56.38 | 55.65 | 56.10 | +0.92% | 3,898,374 |
| 2025-12-31 | 55.59 | 55.63 | 55.39 | 55.59 | -1.44% | 1,609,862 |
| 2025-12-30 | 56.03 | 56.59 | 56.03 | 56.40 | +0.80% | 2,688,377 |
| 2025-12-29 | 55.81 | 56.17 | 55.76 | 55.95 | +0.61% | 2,645,466 |
| 2025-12-24 | 56.10 | 56.44 | 55.61 | 55.61 | -0.43% | 684,693 |
| 2025-12-23 | 55.86 | 56.04 | 55.71 | 55.85 | -0.16% | 1,998,720 |
| 2025-12-22 | 56.02 | 56.15 | 55.69 | 55.94 | +0.23% | 1,933,400 |
| 2025-12-19 | 55.70 | 56.03 | 55.29 | 55.81 | +0.69% | 10,669,570 |
| 2025-12-18 | 55.59 | 55.75 | 55.24 | 55.43 | +0.54% | 3,789,712 |
| 2025-12-17 | 54.71 | 55.56 | 54.70 | 55.13 | +1.16% | 3,781,046 |
| 2025-12-16 | 55.48 | 55.63 | 54.23 | 54.50 | -1.80% | 5,775,006 |
| 2025-12-15 | 56.12 | 56.32 | 55.50 | 55.50 | -0.16% | 3,304,275 |
| 2025-12-12 | 55.70 | 56.09 | 55.59 | 55.59 | -0.45% | 2,342,352 |
| 2025-12-11 | 55.65 | 56.07 | 55.49 | 55.84 | +0.04% | 3,562,616 |
| 2025-12-10 | 56.50 | 56.75 | 55.82 | 55.82 | -1.22% | 2,778,257 |
| 2025-12-09 | 56.41 | 56.79 | 56.13 | 56.51 | +0.34% | 2,959,715 |
| 2025-12-08 | 56.00 | 56.42 | 55.64 | 56.32 | -0.14% | 2,753,136 |
| 2025-12-05 | 56.69 | 57.05 | 56.16 | 56.40 | -1.36% | 4,175,466 |
| 2025-12-04 | 57.29 | 57.41 | 56.93 | 57.18 | +0.25% | 2,557,628 |
| 2025-12-03 | 56.51 | 57.19 | 56.50 | 57.04 | +0.92% | 2,853,097 |
| 2025-12-02 | 56.77 | 57.12 | 56.51 | 56.52 | -0.34% | 2,772,257 |
| 2025-12-01 | 56.50 | 56.87 | 56.39 | 56.71 | -0.16% | 3,186,062 |
| 2025-11-28 | 56.73 | 56.93 | 56.45 | 56.80 | +0.62% | 2,599,849 |
| 2025-11-27 | 56.51 | 56.69 | 56.18 | 56.45 | -0.37% | 1,647,962 |
| 2025-11-26 | 56.35 | 56.76 | 56.05 | 56.66 | +0.87% | 3,913,265 |
| 2025-11-25 | 56.00 | 56.31 | 55.55 | 56.17 | +0.50% | 3,513,354 |
| 2025-11-24 | 55.80 | 56.24 | 55.32 | 55.89 | -0.14% | 10,538,740 |
| 2025-11-21 | 54.75 | 56.04 | 54.34 | 55.97 | +0.54% | 4,848,056 |
| 2025-11-20 | 55.95 | 56.14 | 55.52 | 55.67 | +0.49% | 3,031,513 |
| 2025-11-19 | 56.10 | 56.16 | 54.93 | 55.40 | -0.13% | 3,525,280 |
| 2025-11-18 | 55.87 | 55.99 | 55.07 | 55.47 | -1.88% | 4,508,769 |
| 2025-11-17 | 56.03 | 56.75 | 55.84 | 56.53 | +0.53% | 2,660,776 |
| 2025-11-14 | 56.10 | 56.59 | 55.64 | 56.23 | +0.07% | 3,110,005 |
| 2025-11-13 | 55.40 | 56.25 | 55.35 | 56.19 | +1.61% | 3,641,626 |
| 2025-11-12 | 55.50 | 55.88 | 55.27 | 55.30 | -0.07% | 3,829,106 |
| 2025-11-11 | 54.35 | 55.35 | 54.28 | 55.34 | +2.41% | 4,113,692 |
| 2025-11-10 | 54.12 | 54.16 | 53.59 | 54.04 | +0.86% | 2,783,208 |
| 2025-11-07 | 53.35 | 53.84 | 52.93 | 53.58 | +0.64% | 2,738,302 |
| 2025-11-06 | 53.03 | 53.48 | 52.93 | 53.24 | -0.82% | 3,364,968 |
| 2025-11-05 | 53.38 | 53.89 | 53.34 | 53.68 | +0.15% | 2,177,639 |
| 2025-11-04 | 53.36 | 53.60 | 52.48 | 53.60 | -0.35% | 3,153,172 |
| 2025-11-03 | 54.25 | 54.40 | 53.45 | 53.79 | -0.30% | 2,656,832 |
| 2025-10-31 | 53.92 | 54.29 | 53.67 | 53.95 | +0.58% | 3,199,896 |
| 2025-10-30 | 53.35 | 53.71 | 52.40 | 53.64 | -0.92% | 4,472,925 |
| 2025-10-29 | 53.60 | 54.32 | 53.33 | 54.14 | +1.23% | 3,320,304 |
| 2025-10-28 | 53.16 | 53.84 | 53.15 | 53.48 | -0.54% | 2,705,823 |
| 2025-10-27 | 53.80 | 53.86 | 53.29 | 53.77 | -0.26% | 2,337,239 |
| 2025-10-24 | 53.60 | 53.99 | 53.55 | 53.91 | -0.35% | 2,599,111 |
| 2025-10-23 | 54.55 | 54.68 | 53.76 | 54.10 | +2.02% | 4,518,429 |
| 2025-10-22 | 53.38 | 53.59 | 52.61 | 53.03 | +0.72% | 4,183,059 |
| 2025-10-21 | 52.48 | 52.85 | 52.43 | 52.65 | +0.29% | 2,611,141 |
| 2025-10-20 | 52.61 | 52.83 | 52.24 | 52.50 | -0.40% | 2,777,249 |
| 2025-10-17 | 51.50 | 52.72 | 51.49 | 52.71 | +0.27% | 3,278,618 |
| 2025-10-16 | 52.30 | 52.69 | 52.20 | 52.57 | +0.88% | 4,124,330 |
| 2025-10-15 | 50.85 | 52.28 | 50.83 | 52.11 | +3.70% | 7,152,342 |
| 2025-10-14 | 49.65 | 50.36 | 49.24 | 50.25 | +0.81% | 5,385,939 |
| 2025-10-13 | 50.24 | 50.30 | 49.72 | 49.84 | -0.31% | 3,208,451 |
| 2025-10-10 | 50.73 | 51.01 | 49.84 | 50.00 | -2.23% | 5,389,547 |
| 2025-10-09 | 51.18 | 51.67 | 51.09 | 51.14 | +0.04% | 2,379,680 |
| 2025-10-08 | 51.04 | 51.27 | 50.75 | 51.12 | +0.49% | 3,066,054 |
| 2025-10-07 | 51.70 | 51.75 | 50.51 | 50.87 | -0.86% | 3,259,107 |
| 2025-10-06 | 51.24 | 51.47 | 50.49 | 51.31 | +0.49% | 4,282,715 |
| 2025-10-03 | 50.98 | 51.30 | 50.85 | 51.06 | +0.16% | 3,853,876 |
| 2025-10-02 | 51.54 | 51.82 | 50.98 | 50.98 | -1.18% | 4,242,828 |
| 2025-10-01 | 51.05 | 51.67 | 51.00 | 51.59 | -0.27% | 5,920,830 |
| 2025-09-30 | 52.53 | 52.58 | 51.16 | 51.73 | -2.49% | 8,795,075 |
| 2025-09-29 | 53.91 | 54.20 | 52.95 | 53.05 | -2.21% | 4,418,379 |
| 2025-09-26 | 53.69 | 54.35 | 53.58 | 54.25 | +1.63% | 4,245,988 |
| 2025-09-25 | 53.05 | 53.54 | 52.70 | 53.38 | -0.22% | 3,700,019 |
| 2025-09-24 | 52.34 | 53.69 | 52.25 | 53.50 | +2.12% | 5,735,122 |
| 2025-09-23 | 51.57 | 52.76 | 51.55 | 52.39 | +1.28% | 4,933,219 |
| 2025-09-22 | 51.56 | 52.03 | 51.48 | 51.73 | +0.31% | 3,332,215 |
| 2025-09-19 | 52.12 | 52.39 | 51.57 | 51.57 | -0.88% | 17,761,510 |
| 2025-09-18 | 51.63 | 52.27 | 51.49 | 52.03 | +0.58% | 4,429,620 |
| 2025-09-17 | 52.40 | 52.62 | 51.62 | 51.73 | -1.34% | 3,757,838 |
| 2025-09-16 | 52.60 | 52.78 | 52.01 | 52.43 | -0.29% | 2,904,306 |
| 2025-09-15 | 52.31 | 53.00 | 52.31 | 52.58 | +0.88% | 2,842,816 |
| 2025-09-12 | 51.82 | 52.47 | 51.62 | 52.12 | -0.13% | 3,996,517 |
| 2025-09-11 | 53.06 | 53.23 | 52.03 | 52.19 | -1.08% | 3,667,638 |
| 2025-09-10 | 52.68 | 52.92 | 52.29 | 52.76 | +0.04% | 2,560,324 |
| 2025-09-09 | 52.06 | 52.95 | 52.06 | 52.74 | +1.62% | 2,798,826 |
| 2025-09-08 | 52.37 | 52.64 | 51.71 | 51.90 | +0.15% | 2,910,961 |
| 2025-09-05 | 52.69 | 52.98 | 51.58 | 51.82 | -1.78% | 3,882,794 |
| 2025-09-04 | 52.63 | 53.20 | 52.59 | 52.76 | -0.04% | 2,533,682 |
| 2025-09-03 | 53.78 | 53.99 | 52.76 | 52.78 | -1.40% | 3,063,798 |
| 2025-09-02 | 53.50 | 54.52 | 53.37 | 53.53 | +0.15% | 3,551,326 |
| 2025-09-01 | 53.80 | 53.86 | 53.32 | 53.45 | -0.09% | 1,618,937 |
| 2025-08-29 | 53.14 | 53.81 | 53.07 | 53.50 | +0.75% | 3,263,097 |
| 2025-08-28 | 53.43 | 53.50 | 52.82 | 53.10 | -0.21% | 2,193,808 |
| 2025-08-27 | 53.09 | 53.67 | 52.97 | 53.21 | +0.57% | 2,355,276 |
| 2025-08-26 | 53.68 | 53.77 | 52.89 | 52.91 | -2.20% | 6,262,843 |
| 2025-08-25 | 54.45 | 54.58 | 54.03 | 54.10 | -0.97% | 2,264,731 |
| 2025-08-22 | 54.66 | 54.94 | 54.49 | 54.63 | +0.63% | 2,617,485 |
| 2025-08-21 | 54.28 | 54.33 | 54.07 | 54.29 | +0.52% | 2,104,724 |
| 2025-08-20 | 53.59 | 54.19 | 53.39 | 54.01 | +0.58% | 2,432,351 |
| 2025-08-19 | 52.86 | 53.80 | 52.78 | 53.70 | +1.28% | 2,946,760 |
| 2025-08-18 | 53.23 | 53.32 | 52.73 | 53.02 | -0.84% | 2,030,534 |
| 2025-08-15 | 53.00 | 53.58 | 53.00 | 53.47 | +1.71% | 3,709,596 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Mar (+9.61%). Worst month: Jun (-6.02%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is TotalEnergies SE's (TTE.PA) latest close?
74.09 on 2026-08-07, from the Closelook data lake's daily price record.
What is TTE.PA's 52-week high and low?
81.34 high and 49.24 low over the trailing 52 weeks, as of 2026-08-07.
What is TotalEnergies SE's strongest and weakest month historically?
Historically, TTE.PA's strongest calendar month has been Mar (average +9.61%) and its weakest Jun (average -6.02%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 408 daily bars in the Closelook data lake.