TTE.L
TotalEnergies SE$75.25
Jun 02, 2026
Revenue · FY
—
Net income
—
FY —
EPS · diluted
—
EBITDA
—
Explain this page
Arphra AIPlain-English read on TotalEnergies SE’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 76.20 | 80.00 | 73.23 | 75.25 | 75.25 | 75.25 | 0.00% | 1,351,508 |
| Jun 01, 2026 | 75.41 | 76.91 | 73.50 | 73.50 | 73.50 | 73.50 | 0.00% | 1,445,357 |
| May 29, 2026 | 74.82 | 75.66 | 74.77 | 75.50 | 75.50 | 75.50 | 0.00% | 1,609,751 |
| May 28, 2026 | 75.72 | 76.12 | 74.72 | 75.25 | 75.25 | 75.25 | 0.00% | 644,314 |
| May 27, 2026 | 77.14 | 79.60 | 72.50 | 72.50 | 72.50 | 72.50 | 0.00% | 4,147,734 |
| May 26, 2026 | 77.92 | 80.05 | 76.25 | 76.25 | 76.25 | 76.25 | 0.00% | 1,005,542 |
| May 22, 2026 | 79.32 | 80.99 | 78.14 | 78.25 | 78.25 | 78.25 | 0.00% | 1,462,595 |
| May 21, 2026 | 79.66 | 81.05 | 78.00 | 78.00 | 78.00 | 78.00 | 0.00% | 4,325,339 |
| May 20, 2026 | 79.86 | 81.40 | 78.34 | 78.50 | 78.50 | 78.50 | 0.00% | 7,790,110 |
| May 19, 2026 | 79.73 | 81.25 | 76.50 | 76.50 | 76.50 | 76.50 | 0.00% | 1,841,481 |
| May 18, 2026 | 79.13 | 80.28 | 77.94 | 78.25 | 78.25 | 78.25 | 0.00% | 806,335 |
| May 15, 2026 | 78.60 | 80.25 | 75.99 | 80.25 | 80.25 | 80.25 | 0.00% | 941,777 |
| May 14, 2026 | 78.07 | 79.81 | 77.00 | 78.00 | 78.00 | 78.00 | 0.00% | 451,058 |
| May 13, 2026 | 78.20 | 78.89 | 77.50 | 77.50 | 77.50 | 77.50 | 0.00% | 979,449 |
| May 12, 2026 | 77.21 | 78.84 | 75.15 | 77.25 | 77.25 | 77.25 | 0.00% | 3,110,944 |
| May 11, 2026 | 76.57 | 80.00 | 75.16 | 80.00 | 80.00 | 80.00 | 0.00% | 3,339,977 |
| May 08, 2026 | 76.31 | 76.31 | 74.32 | 75.58 | 75.58 | 75.58 | 0.00% | 705,280 |
| May 07, 2026 | 76.20 | 76.70 | 74.32 | 75.05 | 75.05 | 75.05 | 0.00% | 379,968 |
| Apr 10, 2026 | 77.33 | 78.76 | 75.30 | 78.05 | 78.05 | 78.05 | 0.00% | 11,986,285 |
| Apr 09, 2026 | 77.43 | 79.14 | 76.81 | 78.58 | 78.58 | 78.58 | 0.00% | 3,142,429 |
| Apr 08, 2026 | 73.46 | 79.00 | 71.12 | 76.45 | 76.45 | 76.45 | 0.00% | 6,916,048 |
| Apr 07, 2026 | 79.09 | 83.30 | 78.86 | 83.30 | 83.30 | 83.30 | 0.00% | 1,049,636 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.