TotalEnergies SE Ordinary Shares (TTE) Historical Prices

metir

Date	Open	High	Low	Close	Change	Volume
Aug 4, 2026	$85.78	$85.86	$84.96	$85.19	-2.31%	1.46M
Aug 3, 2026	$87.48	$87.98	$87.05	$87.20	-0.75%	1.51M
Jul 31, 2026	$87.29	$88.62	$86.95	$87.86	+0.95%	1.12M
Jul 30, 2026	$86.44	$87.41	$86.43	$87.03	+0.32%	1.09M
Jul 29, 2026	$86.42	$87.13	$86.11	$86.75	+3.05%	1.25M
Jul 28, 2026	$84.57	$85.24	$83.48	$84.18	+0.02%	1.16M
Jul 27, 2026	$84.34	$85.15	$84.15	$84.16	-3.04%	1.16M
Jul 24, 2026	$86.51	$87.03	$85.92	$86.80	+0.66%	1.21M
Jul 23, 2026	$87.04	$87.09	$86.09	$86.23	+1.55%	3.55M
Jul 22, 2026	$84.91	$85.11	$84.38	$84.91	+1.65%	3.41M
Jul 21, 2026	$82.59	$83.72	$82.40	$83.53	+3.38%	1.77M
Jul 20, 2026	$80.26	$81.76	$80.25	$80.80	-0.72%	2.33M
Jul 17, 2026	$80.50	$81.50	$80.35	$81.39	+3.26%	3.24M
Jul 16, 2026	$79.38	$79.69	$78.75	$78.82	-1.89%	1.72M
Jul 15, 2026	$81.32	$81.70	$80.15	$80.34	-0.70%	1.70M
Jul 14, 2026	$81.59	$81.86	$80.78	$80.91	-0.37%	2.06M
Jul 13, 2026	$79.90	$81.23	$79.88	$81.21	+3.45%	1.43M
Jul 10, 2026	$78.12	$78.58	$77.58	$78.50	+0.35%	1.18M
Jul 9, 2026	$78.80	$79.01	$78.16	$78.23	-0.81%	617.04K
Jul 8, 2026	$78.37	$79.33	$77.97	$78.87	+1.17%	1.84M
Jul 7, 2026	$77.08	$79.04	$76.91	$77.96	+2.16%	1.92M
Jul 6, 2026	$76.32	$76.63	$76.05	$76.31	-0.50%	940.33K
Jul 2, 2026	$76.07	$76.78	$76.01	$76.69	+2.53%	1.30M
Jul 1, 2026	$75.48	$75.81	$74.78	$74.80	-3.81%	1.94M
Jun 30, 2026	$77.33	$77.84	$76.92	$77.76	+0.12%	1.45M
Jun 29, 2026	$78.31	$78.83	$77.56	$77.67	+1.17%	2.44M
Jun 26, 2026	$78.42	$78.61	$76.58	$76.77	-1.93%	2.78M
Jun 25, 2026	$77.75	$79.07	$77.59	$78.28	-0.52%	1.30M
Jun 24, 2026	$78.49	$79.19	$78.19	$78.69	-2.02%	2.04M
Jun 23, 2026	$80.55	$80.69	$80.12	$80.31	-0.45%	1.28M
Jun 22, 2026	$80.87	$81.20	$80.30	$80.67	+0.30%	2.53M
Jun 18, 2026	$81.39	$81.42	$80.19	$80.43	-2.06%	3.34M
Jun 17, 2026	$84.30	$84.42	$82.06	$82.12	-2.44%	2.04M
Jun 16, 2026	$84.91	$85.14	$84.15	$84.17	+0.12%	1.47M
Jun 15, 2026	$83.83	$84.70	$83.20	$84.07	-4.49%	2.09M
Jun 12, 2026	$87.42	$88.58	$87.35	$88.02	+0.34%	1.08M
Jun 11, 2026	$90.68	$90.74	$87.61	$87.72	-0.78%	1.19M
Jun 10, 2026	$89.05	$89.90	$88.41	$88.41	-0.08%	1.15M
Jun 9, 2026	$89.36	$89.45	$87.72	$88.48	-0.17%	1.36M
Jun 8, 2026	$89.38	$89.93	$88.43	$88.63	-0.09%	1.29M
Jun 5, 2026	$89.84	$89.89	$88.27	$88.71	-1.62%	1.00M
Jun 4, 2026	$89.72	$90.20	$89.37	$90.17	+0.66%	1.23M
Jun 3, 2026	$89.79	$90.40	$89.38	$89.58	+0.20%	1.30M
Jun 2, 2026	$88.37	$89.65	$88.37	$89.40	+0.78%	785.06K
Jun 1, 2026	$88.22	$89.31	$88.03	$88.71	+1.59%	1.28M
May 29, 2026	$87.61	$87.92	$86.66	$87.32	+0.17%	1.83M
May 28, 2026	$88.51	$88.56	$87.02	$87.17	+0.59%	1.70M
May 27, 2026	$87.56	$88.12	$86.66	$86.66	-3.75%	1.75M
May 26, 2026	$90.83	$91.56	$89.88	$90.04	-1.70%	1.23M
May 22, 2026	$91.04	$91.89	$90.74	$91.60	-0.81%	961.00K
May 21, 2026	$93.50	$93.87	$92.12	$92.35	-0.21%	1.23M
May 20, 2026	$93.60	$94.16	$92.00	$92.54	-0.39%	1.12M
May 19, 2026	$93.46	$93.54	$92.51	$92.90	-0.57%	896.33K
May 18, 2026	$92.38	$94.17	$91.87	$93.43	+1.25%	1.09M
May 15, 2026	$91.20	$92.29	$91.17	$92.28	+0.94%	963.39K
May 14, 2026	$91.10	$91.89	$90.83	$91.42	+0.05%	778.70K
May 13, 2026	$91.34	$91.45	$90.84	$91.37	-0.43%	731.51K
May 12, 2026	$91.02	$91.96	$90.95	$91.76	+1.18%	706.20K
May 11, 2026	$90.35	$90.90	$90.25	$90.69	+2.50%	893.32K
May 8, 2026	$88.95	$89.39	$88.47	$88.48	—	840.40K

Date

Open

High

Low

Change

Volume

Aug 4, 2026

$85.78

$85.86

$84.96

$85.19

-2.31%

1.46M

Aug 3, 2026

$87.48

$87.98

$87.05

$87.20

-0.75%

1.51M

Jul 31, 2026

$87.29

$88.62

$86.95

$87.86

+0.95%

1.12M

Jul 30, 2026

$86.44

$87.41

$86.43

$87.03

+0.32%

1.09M

Jul 29, 2026

$86.42

$87.13

$86.11

$86.75

+3.05%

1.25M

Jul 28, 2026

$84.57

$85.24

$83.48

$84.18

+0.02%

1.16M

Jul 27, 2026

$84.34

$85.15

$84.15

$84.16

-3.04%

1.16M

Jul 24, 2026

$86.51

$87.03

$85.92

$86.80

+0.66%

1.21M

Jul 23, 2026

$87.04

$87.09

$86.09

$86.23

+1.55%

3.55M

Jul 22, 2026

$84.91

$85.11

$84.38

$84.91

+1.65%

3.41M

Jul 21, 2026

$82.59

$83.72

$82.40

$83.53

+3.38%

1.77M

Jul 20, 2026

$80.26

$81.76

$80.25

$80.80

-0.72%

2.33M

Jul 17, 2026

$80.50

$81.50

$80.35

$81.39

+3.26%

3.24M

Jul 16, 2026

$79.38

$79.69

$78.75

$78.82

-1.89%

1.72M

Jul 15, 2026

$81.32

$81.70

$80.15

$80.34

-0.70%

1.70M

Jul 14, 2026

$81.59

$81.86

$80.78

$80.91

-0.37%

2.06M

Jul 13, 2026

$79.90

$81.23

$79.88

$81.21

+3.45%

1.43M

Jul 10, 2026

$78.12

$78.58

$77.58

$78.50

+0.35%

1.18M

Jul 9, 2026

$78.80

$79.01

$78.16

$78.23

-0.81%

617.04K

Jul 8, 2026

$78.37

$79.33

$77.97

$78.87

+1.17%

1.84M

Jul 7, 2026

$77.08

$79.04

$76.91

$77.96

+2.16%

1.92M

Jul 6, 2026

$76.32

$76.63

$76.05

$76.31

-0.50%

940.33K

Jul 2, 2026

$76.07

$76.78

$76.01

$76.69

+2.53%

1.30M

Jul 1, 2026

$75.48

$75.81

$74.78

$74.80

-3.81%

1.94M

Jun 30, 2026

$77.33

$77.84

$76.92

$77.76

+0.12%

1.45M

Jun 29, 2026

$78.31

$78.83

$77.56

$77.67

+1.17%

2.44M

Jun 26, 2026

$78.42

$78.61

$76.58

$76.77

-1.93%

2.78M

Jun 25, 2026

$77.75

$79.07

$77.59

$78.28

-0.52%

1.30M

Jun 24, 2026

$78.49

$79.19

$78.19

$78.69

-2.02%

2.04M

Jun 23, 2026

$80.55

$80.69

$80.12

$80.31

-0.45%

1.28M

Jun 22, 2026

$80.87

$81.20

$80.30

$80.67

+0.30%

2.53M

Jun 18, 2026

$81.39

$81.42

$80.19

$80.43

-2.06%

3.34M

Jun 17, 2026

$84.30

$84.42

$82.06

$82.12

-2.44%

2.04M

Jun 16, 2026

$84.91

$85.14

$84.15

$84.17

+0.12%

1.47M

Jun 15, 2026

$83.83

$84.70

$83.20

$84.07

-4.49%

2.09M

Jun 12, 2026

$87.42

$88.58

$87.35

$88.02

+0.34%

1.08M

Jun 11, 2026

$90.68

$90.74

$87.61

$87.72

-0.78%

1.19M

Jun 10, 2026

$89.05

$89.90

$88.41

-0.08%

1.15M

Jun 9, 2026

$89.36

$89.45

$87.72

$88.48

-0.17%

1.36M

Jun 8, 2026

$89.38

$89.93

$88.43

$88.63

-0.09%

1.29M

Jun 5, 2026

$89.84

$89.89

$88.27

$88.71

-1.62%

1.00M

Jun 4, 2026

$89.72

$90.20

$89.37

$90.17

+0.66%

1.23M

Jun 3, 2026

$89.79

$90.40

$89.38

$89.58

+0.20%

1.30M

Jun 2, 2026

$88.37

$89.65

$88.37

$89.40

+0.78%

785.06K

Jun 1, 2026

$88.22

$89.31

$88.03

$88.71

+1.59%

1.28M

May 29, 2026

$87.61

$87.92

$86.66

$87.32

+0.17%

1.83M

May 28, 2026

$88.51

$88.56

$87.02

$87.17

+0.59%

1.70M

May 27, 2026

$87.56

$88.12

$86.66

-3.75%

1.75M

May 26, 2026

$90.83

$91.56

$89.88

$90.04

-1.70%

1.23M

May 22, 2026

$91.04

$91.89

$90.74

$91.60

-0.81%

961.00K

May 21, 2026

$93.50

$93.87

$92.12

$92.35

-0.21%

1.23M

May 20, 2026

$93.60

$94.16

$92.00

$92.54

-0.39%

1.12M

May 19, 2026

$93.46

$93.54

$92.51

$92.90

-0.57%

896.33K

May 18, 2026

$92.38

$94.17

$91.87

$93.43

+1.25%

1.09M

May 15, 2026

$91.20

$92.29

$91.17

$92.28

+0.94%

963.39K

May 14, 2026

$91.10

$91.89

$90.83

$91.42

+0.05%

778.70K

May 13, 2026

$91.34

$91.45

$90.84

$91.37

-0.43%

731.51K

May 12, 2026

$91.02

$91.96

$90.95

$91.76

+1.18%

706.20K

May 11, 2026

$90.35

$90.90

$90.25

$90.69

+2.50%

893.32K

May 8, 2026

$88.95

$89.39

$88.47

$88.48

—

840.40K

Key Issues

Bullish view

The supplied consensus is Buy across 12 analysts, with a mean target of $90 versus the stated $85.19 ending price.

Bearish view

Other cited datasets are materially less constructive: StockAnalysis reports a Hold consensus and a $72.56 average target, while Public cites an $83 target.