Quotes 5-day view: TotalEnergies SE

Real-time Euronext Paris
TotalEnergies SE(TTE) : Historical Chart (5-day)
  2026-07-10 2026-07-13 2026-07-14 2026-07-15 2026-07-16
Last €68.38 €70.42 €71.20 €70.64 €69.59
Volume 2,213,998 2,410,906 3,187,988 3,592,007 3,793,921
Change -0.64% +2.98% +1.11% -0.79% -1.49%
Opening €68.60 €69.82 €71.60 €71.06 €69.70
High €68.94 €70.46 €72.04 €71.49 €69.72
Low €68.14 €69.41 €70.76 €70.50 €68.57

Performance

1 day-1.49%
1 week+1.12%
Current month+2.29%
1 month-4.74%
3 months-9.76%
6 months+22.52%
Current year+25.18%
1 year+31.08%
3 years+35.71%
5 years+91.79%
10 years+58.41%

Volumes

markets
Daily volume
3,793,921
Estimated daily volume
3,793,921
Avg. Volume 20 sessions
3,425,756
Daily volume ratio
1.11
Avg. Volume 20 sessions
238,398,360.04
Avg. Volume 20 sessions USD
272,708,652.02
Record volume 1
56,082,530
Record volume 2
53,236,160
Record volume 3
45,835,040
Capital turnover ratio
0
Float rotation
0

Basic data

Market Cap (EUR)
179,452,527,712
Market Cap (USD)
179,452,527,712
Net sales (USD)
182,344,000,000
Number of employees
94,847
Sales / Employee (USD)
1,922,507
Free-Float
92.54 %
Free-Float capitalization (EUR)
187,195,384,531
Free-Float capitalization (USD)
163,627,485,619
Average Daily Capital Traded
0.13%

Indicators

Moving average 5 days
70.05
Moving average 20 days
69.04
Moving average 50 days
73.83
Moving average 100 days
74.28
Price spread / (MMA5)
+0.66%
Price spread / (MMA20)
-0.79%
Price spread / (MMA50)
+6.09%
Price spread / (MMA100)
+6.73%
STIM
RSI 9 days
56.24
RSI 14 days
49.74

Change 5-day change 1-year change 3-year change Capi.($)
-1.49%+1.12%+31.08%+35.71% 179B
+0.15%-0.15%+9.25%-17.01% 1,716B
+1.24%+5.64%+22.64%+19.72% 359B
+0.97%+3.91%+21.17%+36.59% 235B
+5.53%+1.73%+25.48%+37.31% 110B
0.00%+3.33%+30.64%+16.34% 89.78B
0.00%+0.50%+48.62%+57.23% 71.36B
-0.10%-0.06%+96.91%+244.12% 44.49B
-3.77%-.--%-.--%-.--% 40.38B
-0.50%-.--%-.--%-.--% 37.03B
Average +0.20%+0.72%+28.58%+43.00% 288.29B
Weighted average by Cap. +0.38%+0.73%+16.62%+4.65%

Historical Quotes: TotalEnergies SE

DateOpeningHighLowCloseVolumeChange

Latest transactions

bb45b3e3555492a066dc30bc5227709.nrH95voxcKmRGM9mnRzKCneV5gfL_J14mksmIEwA3eM.r-67taVQN5rLdpoDzXaLVR3WgGmgqM1Vzx0WGBprurXGw4SknX0l_alLqA
DatePriceVolumeTotal
11:38:50 69.592832,117,336
11:29:59 69.49362,117,053
11:29:59 69.491642,117,017
11:29:59 69.491022,116,853
11:29:59 69.4942,116,751
11:29:59 69.49272,116,747
11:29:56 69.48392,116,720
11:29:55 69.4832,116,681
11:29:51 69.472772,116,678
11:29:50 69.472772,116,401
Chart TotalEnergies SE

Course Extremes

1 week 68.57
Extreme 68.57
72.04
1 month 65.75
Extreme 65.75
72.16
Current year 53.29
Extreme 53.29
81.34
1 year 49.24
Extreme 49.24
81.34
3 years 47.64
Extreme 47.645
81.34
5 years 34.26
Extreme 34.265
81.34
10 years 21.12
Extreme 21.12
81.34

Monthly variations

Annual variations

2026+25.18%
2025+4.16%
2024-13.36%
2023+5.03%
2022+31.41%
2021+26.43%
2020-28.25%
2019+6.54%
2018+0.29%
2017-5.49%
2016+18.07%
2015-2.95%
2014-4.51%
2013+14.15%
2012-1.24%
2011-0.38%
2010-11.90%
2009+15.66%
2008-31.53%
2007+3.99%
2006+3.02%
2005+32.05%
2004+9.02%
2003+8.30%
2002-15.15%
2001+1.26%
2000+19.55%
1999+52.57%
1998-11.87%
1997+51.80%
1996+26.27%
1995+8.90%
1994-3.40%
1993+40.48%
1992-1.35%
1991+53.25%
1990+10.63%
1989+64.22%
1988+0.52%
1987-15.88%
1986+38.20%
1985+20.36%
1984+44.77%
1983+35.69%
1982-2.06%
1981-56.29%
1980+0.95%
  1. Stock Market
  2. Stocks
  3. TTE Stock
  4. Quotes TotalEnergies SE