TTE

TotalEnergies SE

EnergyOil & Gas IntegratedFRUSDCountry macro →

$89.58

LiveJun 03, 2026

Market cap

$199.49B

52w range

57.39 – 94.17

P / E

—

EPS

—

Volume

1.17M

Revenue · FY

—

Explain this page

Arphra AIPlain-English read on TotalEnergies SE’s valuation

Live

DB · prices_daily + stock_splits + dividends

Date	Open	High	Low	Close · unadj	Close · split adj	Close · div adj	Δ adj	Volume
Jun 02, 2026	88.37	89.65	88.37	89.40	89.40	89.40	0.00%	785,056
Jun 01, 2026	88.22	89.31	88.03	88.71	88.71	88.71	0.00%	1,284,601
May 29, 2026	87.61	87.92	86.66	87.32	87.32	87.32	0.00%	1,829,050
May 28, 2026	88.51	88.56	87.02	87.17	87.17	87.17	0.00%	1,695,614
May 27, 2026	87.56	88.12	86.66	86.66	86.66	86.66	0.00%	1,748,333
May 26, 2026	90.83	91.56	89.88	90.04	90.04	90.04	0.00%	1,229,525
May 22, 2026	91.04	91.89	90.74	91.60	91.60	91.60	0.00%	961,002
May 21, 2026	93.50	93.87	92.12	92.35	92.35	92.35	0.00%	1,230,206
May 20, 2026	93.60	94.16	92.00	92.54	92.54	92.54	0.00%	1,120,000
May 19, 2026	93.46	93.54	92.51	92.90	92.90	92.90	0.00%	896,334
May 18, 2026	92.38	94.17	91.87	93.43	93.43	93.43	0.00%	1,086,548
May 15, 2026	91.20	92.29	91.17	92.28	92.28	92.28	0.00%	963,395
May 14, 2026	91.10	91.89	90.83	91.42	91.42	91.42	0.00%	778,703
May 13, 2026	91.34	91.45	90.84	91.37	91.37	91.37	0.00%	731,511
May 12, 2026	91.02	91.96	90.95	91.76	91.76	91.76	0.00%	706,201
May 11, 2026	90.35	90.90	90.25	90.69	90.69	90.69	0.00%	893,318
May 08, 2026	88.95	89.39	88.47	88.48	88.48	88.48	0.00%	840,400
May 07, 2026	88.77	88.96	87.73	88.73	88.73	88.73	0.00%	988,661
Apr 10, 2026	90.68	92.73	90.48	92.65	92.65	92.65	0.00%	3,798,165
Apr 09, 2026	91.96	92.42	89.89	89.93	89.93	89.93	0.00%	2,558,934
Apr 08, 2026	87.89	89.97	87.27	89.45	89.45	89.45	0.00%	3,633,181
Apr 07, 2026	91.75	92.53	90.77	91.37	91.37	91.37	0.00%	2,421,228
Apr 06, 2026	91.61	92.29	90.70	92.25	92.25	92.25	0.00%	1,149,030

Derived from prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.