TotalEnergies SE (TTE.L) LSE

Currency In EUR

TTE.L Historical Return

If you invested €1000 in TotalEnergies SE (TTE.L) 10 years ago, it would be worth €2,596.04 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €2,313.56, while €1000 invested 1 year ago would be worth €1,334.05. This corresponds to total returns of 159.6%, 131.36%, 33.41%, respectively, with annualized returns of 10%, 18.25%, 33.41%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TTE.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	68.37	68.25	68.25	69.82	68.15	332,851
July 09, 2026	68.92	69	69	71.24	68.41	1.09M
July 08, 2026	68.85	69.5	69.5	70.09	68.24	1.3M
July 07, 2026	67.19	68	68	68.47	67.19	401,389
July 06, 2026	67.5	64.5	64.5	68.47	64.5	2.42M
July 03, 2026	67.29	67	67	67.44	66.59	435,877
July 02, 2026	65.92	66	66	69.93	64.9	983,497
July 01, 2026	67.74	65.75	65.75	69	63.5	662,175
June 30, 2026	67.46	67.5	67.5	68.13	67.41	230,620
June 29, 2026	68.45	68.5	68.5	69.17	67.97	255,047
June 26, 2026	68.96	71.5	71.5	71.5	68.21	692,751
June 25, 2026	68.91	69	69	69.27	68.41	1.66M
June 24, 2026	70.9	69.5	69.5	70.93	69.03	935,372
June 23, 2026	71.41	70.75	70.75	71.43	70.38	1.98M
June 22, 2026	69.57	74.5	74.5	74.5	69.57	1.44M
June 19, 2026	71.19	75	75	75	70.75	2.25M
June 18, 2026	71.86	67.5	67.5	72.13	67.5	1.58M
June 17, 2026	72.51	72.25	72.25	72.91	71.9	1.21M
June 16, 2026	73.05	70	70	75.67	70	1.8M
June 15, 2026	73.3	70	70	73.3	70	856,814
June 12, 2026	75.75	79.5	79.5	79.5	74.5	370,102
June 11, 2026	77.39	75	75	79.4	75	886,745
June 10, 2026	76.58	77.5	77.5	77.54	76.56	249,420
June 09, 2026	76.84	76.5	76.5	77.45	74.86	80,911
June 08, 2026	77.78	77.25	77.25	78.81	77.23	1.17M
June 05, 2026	77.54	76	76	79.99	76	153,999
June 04, 2026	76.81	74	74	77.57	74	462,369
June 03, 2026	76.92	74	74	77.92	74	309,120
June 02, 2026	76.2	75.25	75.25	80	73.23	1.35M
June 01, 2026	75.41	73.5	73.5	76.91	73.5	1.41M
May 29, 2026	74.82	75.5	75.5	75.66	74.77	1.58M
May 28, 2026	75.72	75.25	75.25	76.12	74.72	619,855
May 27, 2026	77.14	72.5	72.5	79.6	72.5	4.14M
May 26, 2026	77.92	76.25	76.25	80.05	76.25	921,133
May 22, 2026	79.32	78.25	78.25	80.99	78.14	181,723
May 21, 2026	79.66	78	78	81.05	78	4.32M
May 20, 2026	79.86	78.5	78.5	81.4	78.34	7.78M
May 19, 2026	79.73	76.5	76.5	81.25	76.5	1.82M
May 18, 2026	79.13	78.25	78.25	80.28	77.94	697,300
May 15, 2026	78.6	80.25	80.25	80.25	75.99	926,645
May 14, 2026	78.07	78	78	79.81	77	448,227
May 13, 2026	78.2	77.5	77.5	78.89	77.5	977,901
May 12, 2026	77.21	77.25	77.25	78.84	75.15	662,251
May 11, 2026	76.57	80	80	80	75.16	1.42M
May 08, 2026	74.32	75.58	75.58	76.31	74.32	565,652
May 07, 2026	76.2	75.05	75.05	76.7	74.32	333,790
May 06, 2026	78.8	75.25	75.25	78.8	74.38	1.57M
May 05, 2026	79.2	79.18	79.18	79.39	78.55	1.69M
April 30, 2026	76.68	77.33	77.33	80.2	76.68	1.62M
April 29, 2026	78	78.3	78.3	80.78	78	1.91M
April 28, 2026	76.71	78.22	78.22	79.11	76.71	3.7M
April 27, 2026	76.84	76.9	76.9	77.63	76.54	1.07M
April 24, 2026	77.24	77.03	77.03	79.42	76.74	2.6M
April 23, 2026	76.73	77.75	77.75	77.75	76.5	975,291
April 22, 2026	75.2	75	75	76.73	75	501,419
April 21, 2026	74.2	75.1	75.1	78.05	74.15	852,355
April 20, 2026	75.34	77.85	77.85	78.25	74.02	1.17M
April 17, 2026	77.05	73.03	73.03	77.79	71.63	2.06M
April 16, 2026	75	77.3	77.3	77.48	74.37	362,770
April 15, 2026	77.4	76.95	76.95	77.84	76.69	527,828