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.
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 |