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 €78.25 on 22-05-2026 at 18:15:14
Change €0.25 0.32%
Buy €82.00
Sell €74.50
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Unknown 6.00 at €78.69369
Day's Volume: 1,461,843
Last Close: €78.25
Open: €78.00
ISIN: FR0000120271
Day's Range €0.00 - €0.00
52wk Range: €48.90 - €85.08
Market Capitalisation: €173.38b
VWAP: €79.34686
Shares in Issue: 2.22b

Sector: Fossil Fuels

Totalenergies (TTE) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 6 €78.69369 Currency Conversion
Negotiated Trade
OTC Trade
 19:03:16 - 22-May-26
Unknown* 1 €78.62642 Currency Conversion
OTC Trade
 19:00:48 - 22-May-26
Unknown* 8 €78.63331 Currency Conversion
Negotiated Trade
OTC Trade
 18:55:07 - 22-May-26
Unknown* 0 €78.53857 SI Trade
Currency Conversion
 18:37:08 - 22-May-26
Unknown* 0 €78.5558 SI Trade
Currency Conversion
 18:12:03 - 22-May-26
Unknown* 9 €78.6663 Currency Conversion
OTC Trade
 18:05:32 - 22-May-26
Unknown* 1 €78.61686 Currency Conversion
OTC Trade
 18:00:50 - 22-May-26
Unknown* 1 €78.63478 Currency Conversion
OTC Trade
 17:58:08 - 22-May-26
Unknown* 0 €78.67638 SI Trade
Currency Conversion
 17:46:57 - 22-May-26
Unknown* 3,116 €78.46848 SI Trade
Negotiated Trade
 17:13:00 - 22-May-26
See more Totalenergies trades

Totalenergies (TTE) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd May 2026 (Fri) 78.00 78.25 78.00 78.25 1,461,843
21st May 2026 (Thu) 78.50 78.50 78.00 78.00 4,324,821
20th May 2026 (Wed) 76.50 78.50 76.50 78.50 7,758,210
19th May 2026 (Tue) 76.50 76.50 76.50 76.50 1,840,865
18th May 2026 (Mon) 80.25 80.25 78.25 78.25 805,219
15th May 2026 (Fri) 78.50 78.50 78.50 80.25 941,097
14th May 2026 (Thu) 77.50 78.00 77.50 78.00 450,304
13th May 2026 (Wed) 77.25 77.50 77.25 77.50 978,697
12th May 2026 (Tue) 80.00 80.00 77.25 77.25 3,102,155
11th May 2026 (Mon) 80.00 80.00 80.00 80.00 3,328,120
8th May 2026 (Fri) 75.05 75.575 75.05 75.575 704,392
7th May 2026 (Thu) 75.25 75.25 75.05 75.05 378,666
6th May 2026 (Wed) 79.175 79.175 75.25 75.25 1,809,588
5th May 2026 (Tue) 77.325 79.175 77.325 79.175 1,747,842
4th May 2026 (Mon) 77.325 77.325 77.325 77.325 0
1st May 2026 (Fri) 77.325 77.325 77.325 77.325 3,394
30th Apr 2026 (Thu) 78.30 78.30 77.325 77.325 2,362,279
29th Apr 2026 (Wed) 78.225 78.30 78.225 78.30 1,908,611
28th Apr 2026 (Tue) 76.90 78.225 76.90 78.225 3,510,402
27th Apr 2026 (Mon) 77.05 77.05 77.05 76.90 6,452,299
24th Apr 2026 (Fri) 77.75 77.75 77.025 77.025 2,599,491
23rd Apr 2026 (Thu) 77.00 77.00 77.00 77.75 3,345,523
See more Totalenergies price history

Totalenergies (TTE) Regulatory News

Date Source Headline
17th Mar 2026 8:26 am RNS TotalEnergies - Angola: Start-up of the New Gas Consortium Quiluma Offshore Gas Field
17th Mar 2026 7:00 am RNS Transaction in Own Shares
16th Mar 2026 4:33 pm RNS Director/PDMR Shareholding
16th Mar 2026 7:00 am RNS Impact of Middle East Conflict on TotalEnergies Activities
12th Mar 2026 4:59 pm RNS Director/PDMR Shareholding
12th Mar 2026 9:41 am RNS Libya: TotalEnergies Announces the Restart of Production at the Mabruk Field
24th Feb 2026 7:00 am BUS Transaction in Own Shares
19th Feb 2026 3:55 pm RNS Stabilisation Notice-TotalEnergies SE
19th Feb 2026 8:11 am RNS Stabilisation Notice-TotalEnergies SE
18th Feb 2026 7:00 am BUS Transaction in Own Shares
See more Totalenergies regulatory news
FTSE 100 Latest
Value10,466.26
Change22.79

Login to your account

Forgot Password?

Not Registered