TotalEnergies SE (TTE.L) LSE

76.59

+3.09(+4.20%)

Updated at June 02 03:50PM

Currency In EUR

TTE.L Historical Return

If you invested €1000 in TotalEnergies SE (TTE.L) 10 years ago, it would be worth €3,085.82 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €2,493.16, while €1000 invested 1 year ago would be worth €1,537.95. This corresponds to total returns of 208.58%, 149.32%, 53.8%, respectively, with annualized returns of 11.92%, 20.03%, 53.8%.

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
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
April 14, 2026	79.09	77.35	77.35	81	75.75	4.36M
April 13, 2026	79.52	79.63	79.63	80.42	78.82	1.07M
April 10, 2026	77.33	78.05	78.05	78.76	75.3	11.83M
April 09, 2026	77.43	78.58	78.58	79.14	76.81	1.41M
April 08, 2026	73.46	76.45	76.45	79	71.12	6.9M
April 07, 2026	79.09	83.3	83.3	83.3	78.86	1.05M
April 02, 2026	79.03	79.7	79.7	82.26	76.71	828,618
April 01, 2026	79.89	77.6	77.6	82.37	76.93	429,760
March 31, 2026	79.85	80.82	80.82	81.01	79.3	706,765
March 30, 2026	78.9	84.9	84.05	85.08	78.86	2.35M
March 27, 2026	78.5	76.75	75.98	80.09	76.75	642,516
March 26, 2026	76.95	78.98	78.19	79.09	76.92	1.02M
March 25, 2026	76.09	76.05	75.29	77.3	76	9.5M
March 24, 2026	76.14	77.5	76.72	77.5	73.71	2.01M
March 23, 2026	76.2	75.75	74.99	77.15	71.63	1.34M
March 20, 2026	75.46	76.16	75.4	79	73.32	1.25M
March 19, 2026	75.89	77.15	76.38	79.43	74.41	2.13M
March 18, 2026	72.29	75.64	74.88	75.97	72.29	1.34M
March 17, 2026	71.48	77.88	77.1	77.88	71.48	1.32M
March 16, 2026	72.43	71.36	70.65	72.86	71.36	1.79M
March 13, 2026	71.76	72.2	71.48	72.26	68.22	708,184
March 12, 2026	70.04	69.55	68.85	71.36	68.68	835,277
March 11, 2026	68.12	69.95	69.25	69.98	67.17	1.16M
March 10, 2026	65.83	68.8	68.11	69.1	65	3.29M
March 09, 2026	69	68.66	67.97	69.41	67	2.38M
March 06, 2026	66.66	67.69	67.01	67.93	66.46	3.59M
March 05, 2026	66.87	66.65	65.98	67.25	66.24	8.78M
March 04, 2026	68	70.1	69.4	70.1	66.79	1.41M
March 03, 2026	70.39	68.55	67.86	70.5	68.06	347,794