Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Totalenergies (TTE) Share Price

Price €57.70 on 09-01-2026 at 19:35:13
Change €1.80 3.22%
Buy €56.58
Sell €52.52
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Unknown 3,581.00 at €54.9796
Day's Volume: 628,909
Last Close: €57.70
Open: €57.70
ISIN: FR0000120271
Day's Range €57.70 - €57.70
52wk Range: €48.355 - €62.40
Market Capitalisation: €123.64b
VWAP: €54.6666
Shares in Issue: 2.14b

Sector: Fossil Fuels

Totalenergies (TTE) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 3,581 €54.9796 SI Trade
Negotiated Trade
 17:13:25 - 09-Jan-26
Unknown* 138 €54.08906 SI Trade
Negotiated Trade
 17:13:24 - 09-Jan-26
Unknown* 1,413 €54.25678 SI Trade
Negotiated Trade
 17:13:14 - 09-Jan-26
Unknown* 508 €54.49114 SI Trade
Negotiated Trade
 17:12:45 - 09-Jan-26
Unknown* 23,063 €55.12 SI Trade
Negotiated Trade
 16:55:00 - 09-Jan-26
Unknown* 169 €55.12 SI Trade
 16:35:10 - 09-Jan-26
Unknown* 42 €55.12 SI Trade
 16:35:10 - 09-Jan-26
Unknown* 512 €55.12 SI Trade
 16:35:10 - 09-Jan-26
Unknown* 368 €55.12 SI Trade
 16:35:10 - 09-Jan-26
Unknown* 2,710 €55.12 SI Trade
 16:35:10 - 09-Jan-26
See more Totalenergies trades

Totalenergies (TTE) Share Price History

Time period:
to
Date Open High Low Close Volume
9th Jan 2026 (Fri) 57.70 57.70 57.70 57.70 628,909
8th Jan 2026 (Thu) 55.90 55.90 55.90 55.90 1,671,888
7th Jan 2026 (Wed) 55.00 56.10 55.00 56.10 1,736,507
6th Jan 2026 (Tue) 57.80 57.80 57.80 57.80 1,955,821
5th Jan 2026 (Mon) 58.50 58.50 58.50 58.50 1,968,262
2nd Jan 2026 (Fri) 58.80 58.80 58.80 58.80 2,116,322
1st Jan 2026 (Thu) 56.54 56.54 56.54 56.54 0
31st Dec 2025 (Wed) 56.45 56.54 56.45 56.54 15,451
30th Dec 2025 (Tue) 53.56 56.45 53.56 56.45 111,889
29th Dec 2025 (Mon) 53.32 53.56 53.32 53.56 1,893,877
26th Dec 2025 (Fri) 56.10 56.10 56.10 56.10 0
25th Dec 2025 (Thu) 56.10 56.10 56.10 56.10 0
24th Dec 2025 (Wed) 53.48 53.48 53.42 56.10 23,693
23rd Dec 2025 (Tue) 58.78 58.78 58.50 58.50 549,175
22nd Dec 2025 (Mon) 58.70 58.70 58.70 58.70 504,002
19th Dec 2025 (Fri) 58.60 58.60 58.60 58.60 954,253
18th Dec 2025 (Thu) 58.20 58.20 58.20 58.20 6,295,836
17th Dec 2025 (Wed) 57.90 57.90 57.90 57.90 1,434,937
16th Dec 2025 (Tue) 57.30 57.30 57.30 57.30 5,453,387
15th Dec 2025 (Mon) 55.75 55.75 55.66 55.66 1,456,311
12th Dec 2025 (Fri) 55.95 55.95 55.75 55.75 1,399,097
11th Dec 2025 (Thu) 53.30 55.95 53.30 55.95 3,667,773
See more Totalenergies price history

Totalenergies (TTE) Regulatory News

Date Source Headline
9th Jan 2026 4:14 pm BUS Director/PDMR Shareholding
8th Jan 2026 10:05 am BUS Total Voting Rights
7th Jan 2026 5:10 pm BUS Director/PDMR Shareholding
7th Jan 2026 2:32 pm BUS Director/PDMR Shareholding
6th Jan 2026 7:00 am BUS Transactions in Own Shares
30th Dec 2025 7:00 am BUS Transaction in Own Shares
22nd Dec 2025 5:00 pm RNS Transaction in Own Shares
22nd Dec 2025 5:00 pm BUS Transaction in Own Shares
16th Dec 2025 7:56 am BUS Malaysia: TotalEnergies Signs New Renewable Power Agreement with Google to Supply Data Centers
16th Dec 2025 6:37 am BUS Malaysia: TotalEnergies and PTTEP Strengthen Their Partnership
See more Totalenergies regulatory news
FTSE 100 Latest
Value10,124.60
Change79.91

Login to your account

Forgot Password?

Not Registered