TotalEnergies SE - TTE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	66.22	65.59	65.59	66.49	65.32	4M
February 19, 2026	65.83	66.29	66.29	66.54	65.51	827,391
February 18, 2026	64.87	65.45	65.45	66.1	63.49	451,480
February 17, 2026	64.16	64.45	64.45	65.4	63.94	955,950
February 16, 2026	64.25	64.45	64.45	64.47	63	804,161
February 13, 2026	64.42	64.35	64.35	65.3	63.72	931,140
February 12, 2026	65.26	61.2	61.2	65.8	61.2	2.11M
February 11, 2026	62.74	61.32	61.32	64.47	61.32	2.14M
February 10, 2026	62.71	62.55	62.55	63	62.04	1.63M
February 09, 2026	65.88	62.7	62.7	65.88	61.93	2.36M
February 06, 2026	62.55	62.8	62.8	62.99	61.91	2.07M
February 05, 2026	62.5	62.4	62.4	62.8	61.69	548,644
February 04, 2026	62.62	62.8	62.8	63.05	62.17	2.09M
February 03, 2026	61	61.34	61.34	61.64	60.51	819,838
February 02, 2026	59.8	60.9	60.9	60.9	57.82	1.98M
January 30, 2026	60.35	61.1	61.1	62.43	59.44	1.05M
January 29, 2026	62.52	58.1	58.1	62.52	58.1	1.49M
January 28, 2026	59.73	60	60	60.47	59.45	2.85M
January 27, 2026	58.62	62.3	62.3	62.3	57.16	3.75M
January 26, 2026	58.48	61.9	61.9	61.9	58	1.85M
January 23, 2026	57.23	57.95	57.95	58.37	57.01	3.58M
January 22, 2026	58.01	58	58	59.36	57.12	2.76M
January 21, 2026	57.28	58	58	58	57.07	4.26M
January 20, 2026	55.74	56.89	56.89	58.96	55.67	607,623
January 19, 2026	56.27	58.8	58.8	58.8	55.89	1.54M
January 16, 2026	56.6	56.8	56.8	57.01	56.16	632,997
January 15, 2026	56.81	56.7	56.7	56.82	56.08	2.87M
January 14, 2026	56.49	54.5	54.5	57.22	54.5	1M
January 13, 2026	55.51	53.9	53.9	56.66	53.9	1.71M
January 12, 2026	54.94	52.66	52.66	55.37	52.02	7.2M
January 09, 2026	54.05	57.7	57.7	57.7	54.03	629,232
January 08, 2026	54.6	55.9	55.9	55.9	53.31	1.64M
January 07, 2026	53.81	56.1	56.1	56.1	53.31	1.33M
January 06, 2026	55.95	57.8	57.8	57.8	55.06	1.96M
January 05, 2026	56.53	58.5	58.5	58.58	55.13	1.97M
January 02, 2026	55.96	58.8	58.8	58.8	55.65	2.1M
December 31, 2025	55.59	56.54	56.54	56.54	55.41	15,581
December 30, 2025	56.06	56.45	55.6	56.57	56.03	112,176
December 29, 2025	55.83	53.56	53.56	56.15	53.32	1.65M
December 24, 2025	56.1	56.1	56.1	56.55	53.42	23,754
December 23, 2025	58.78	58.5	58.5	58.78	55.73	549,375
December 22, 2025	56.02	58.7	58.7	58.7	53.31	504,566
December 19, 2025	55.7	58.6	58.6	58.6	55.31	969,507
December 18, 2025	55.59	58.2	58.2	58.2	55.27	6.3M
December 17, 2025	54.72	57.9	57.9	57.9	54.71	1.44M
December 16, 2025	55.48	57.3	57.3	57.3	54.24	5.45M
December 15, 2025	56.07	55.66	55.66	56.32	55.59	1.46M
December 12, 2025	55.79	55.75	55.75	56.06	55.59	1.4M
December 11, 2025	55.53	55.95	55.95	58	55.5	3.67M
December 10, 2025	56.62	53.3	53.3	56.73	53.3	1.36M
December 09, 2025	56.47	53.8	53.8	56.77	53.8	1.12M
December 08, 2025	56	56.25	56.25	56.4	55.66	600,062
December 05, 2025	56.76	53.7	53.7	57.18	53.7	1.18M
December 04, 2025	57.27	54.5	54.5	59.52	54.5	1.26M
December 03, 2025	57	57	57	57.18	56.5	1.02M
December 02, 2025	54	54	54	57.12	54	314,822
December 01, 2025	56.57	54.1	54.1	56.86	54.1	707,494
November 28, 2025	56.77	54.1	54.1	56.92	54.1	1.23M
November 27, 2025	56.51	53.8	53.8	56.68	53.8	411,994
November 26, 2025	56.42	54	54	56.75	54	1.65M

TotalEnergies SE (TTE.L) LSE