If you invested €1000 in TotalEnergies SE (TTE.L) 10 years ago, it would be worth €3,098.76 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €2,699.41, while €1000 invested 1 year ago would be worth €1,477.32. This corresponds to total returns of 209.88%, 169.94%, 47.73%, respectively, with annualized returns of 11.97%, 21.97%, 47.73%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 77.97 | 77.5 | 77.5 | 81 | 77.35 | 1.17M |
| August 20, 2026 | 77.43 | 77 | 77 | 78.87 | 77 | 812,226 |
| August 19, 2026 | 78.29 | 77.75 | 77.75 | 78.3 | 76.99 | 299,296 |
| August 18, 2026 | 76.92 | 77.25 | 77.25 | 77.83 | 76.6 | 524,093 |
| August 17, 2026 | 76 | 76.25 | 76.25 | 76.31 | 75.63 | 680,311 |
| August 14, 2026 | 75.59 | 76 | 76 | 76.13 | 75.22 | 461,146 |
| August 13, 2026 | 76.02 | 72.5 | 72.5 | 76.29 | 72.5 | 1.74M |
| August 12, 2026 | 76.22 | 76 | 76 | 77.3 | 75.02 | 548,580 |
| August 11, 2026 | 75.62 | 76.75 | 76.75 | 80 | 75.62 | 702,954 |
| August 10, 2026 | 74.19 | 75.5 | 75.5 | 75.54 | 74.11 | 578,330 |
| August 07, 2026 | 74.98 | 74.75 | 74.75 | 75.2 | 73.77 | 195,256 |
| August 06, 2026 | 74.39 | 77.5 | 77.5 | 77.5 | 74.06 | 286,655 |
| August 05, 2026 | 73.82 | 74.75 | 74.75 | 75.31 | 73.61 | 655,197 |
| August 04, 2026 | 76 | 75 | 75 | 79.5 | 73.7 | 1.48M |
| August 03, 2026 | 74.67 | 78.5 | 78.5 | 78.5 | 74.35 | 769,803 |
| July 31, 2026 | 74.38 | 76 | 76 | 76.36 | 74.38 | 900,045 |
| July 30, 2026 | 76.24 | 75.5 | 75.5 | 79 | 75.04 | 1.71M |
| July 29, 2026 | 74.71 | 73 | 73 | 76.08 | 73 | 322,843 |
| July 28, 2026 | 74.2 | 74.75 | 74.75 | 74.92 | 73.75 | 1.31M |
| July 27, 2026 | 73.32 | 74.5 | 74.5 | 78 | 73.26 | 1.4M |
| July 24, 2026 | 76.49 | 77.25 | 77.25 | 79.5 | 75.45 | 829,052 |
| July 23, 2026 | 74.92 | 76.5 | 76.5 | 79 | 72.5 | 756,700 |
| July 22, 2026 | 73.33 | 74 | 74 | 77 | 72.59 | 1.17M |
| July 21, 2026 | 71.91 | 72.75 | 72.75 | 72.78 | 71.79 | 369,728 |
| July 20, 2026 | 71.6 | 71.5 | 71.5 | 71.87 | 70.25 | 475,838 |
| July 17, 2026 | 69.39 | 70.5 | 70.5 | 73.5 | 69.37 | 876,686 |
| July 16, 2026 | 69.69 | 70.5 | 70.5 | 70.5 | 68.57 | 402,386 |
| July 15, 2026 | 69.69 | 71.75 | 71.75 | 74.5 | 69.69 | 1.11M |
| July 14, 2026 | 71.24 | 68 | 68 | 74 | 68 | 1.29M |
| July 13, 2026 | 69.81 | 70.25 | 70.25 | 70.43 | 67.54 | 224,975 |
| 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 |