TotalEnergies SE TTE

Open calendar →

TotalEnergies SE Ordinary Shares · Company · NYSE

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 61.93 → 84.91 · 37.1%
93.60075.49557.390 1 2 3 4 5 6,7 8 9 10 11 12 13 14 15 16 17 18 19 20 21,22 23 24 25 26 Jul 25Oct 25Jan 26Apr 26Jul 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 22 Jul 2025 — 23 Jul 2026 (Last year)

Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

No data yet
84.9100 85.1000 84.3800 84.9100 2,842,954
82.5900 83.7200 82.4000 83.5300 1,772,600
80.2600 81.7600 80.2500 80.8000 2,328,200
Weekend
Weekend
80.5000 81.5000 80.3500 81.3900 3,242,300
79.3800 79.6900 78.7500 78.8200 1,715,700
81.3200 81.7000 80.1500 80.3400 1,699,100
81.5900 81.8600 80.7800 80.9100 2,063,000
79.9000 81.2300 79.8800 81.2100 1,431,400
Weekend
Weekend
78.1200 78.5800 77.5800 78.5000 1,178,300
78.8000 79.0100 78.1600 78.2300 616,900
78.3700 79.3300 77.9700 78.8700 1,843,100
77.0800 79.0400 76.9100 77.9600 1,923,600
76.3200 76.6300 76.0500 76.3100 940,200
Weekend
Weekend
No trading
76.0700 76.7800 76.0100 76.6900 1,303,500
75.4800 75.8100 74.7800 74.8000 1,936,700
26 · 6-K Pre-market · 06:23 ET FORM 6-K ↗
77.3300 77.8400 76.9200 77.7600 1,449,700
78.3100 78.8300 77.5600 77.6700 2,439,800
Weekend
Weekend
78.4200 78.6100 76.5800 76.7700 2,777,000
77.7500 79.0700 77.5900 78.2800 1,297,400
78.4900 79.1900 78.1900 78.6900 2,043,100
80.5500 80.6900 80.1200 80.3100 1,280,200
80.8700 81.2000 80.3000 80.6700 2,529,600
Weekend
Weekend
No trading
81.3900 81.4200 80.1900 80.4300 3,341,500
84.3000 84.4200 82.0600 82.1200 2,038,500
84.9100 85.1400 84.1500 84.1700 1,470,100
83.8300 84.7000 83.2000 84.0700 2,090,400
Weekend
Weekend
87.4200 88.5800 87.3500 88.0200 1,077,800
90.6800 90.7400 87.6100 87.7200 1,190,700
89.0500 89.9000 88.4100 88.4100 1,145,200
89.3600 89.4500 87.7200 88.4800 1,361,000
89.3800 89.9300 88.4300 88.6300 1,291,900
Weekend
Weekend
89.8400 89.8900 88.2700 88.7100 1,003,700
89.7200 90.2000 89.3700 90.1700 1,225,300
89.7900 90.4000 89.3800 89.5800 1,297,300
88.3700 89.6500 88.3700 89.4000 785,000
88.2200 89.3100 88.0300 88.7100 1,284,600
25 · 6-K Pre-market · 06:02 ET FORM 6-K ↗
Weekend
Weekend
87.6100 87.9200 86.6600 87.3200 1,829,000
88.5100 88.5600 87.0200 87.1700 1,695,600
87.5600 88.1200 86.6600 86.6600 1,748,300
90.8300 91.5600 89.8800 90.0400 1,229,400
No trading
Weekend
Weekend
91.0400 91.8900 90.7400 91.6000 961,000
93.5000 93.8700 92.1200 92.3500 1,230,200
93.6000 94.1600 92.0000 92.5400 1,120,000
93.4600 93.5400 92.5100 92.9000 896,300
92.3800 94.1700 91.8700 93.4300 1,086,500
Weekend
Weekend
91.2000 92.2900 91.1700 92.2800 963,300
91.1000 91.8900 90.8300 91.4200 778,700
91.3400 91.4500 90.8400 91.3700 731,500
91.0200 91.9600 90.9500 91.7600 706,200
90.3500 90.9000 90.2500 90.6900 893,300
Weekend
Weekend
88.9500 89.3900 88.4700 88.4800 840,400
88.7700 88.9600 87.7300 88.7300 988,500
89.9000 90.3700 89.3500 89.9600 1,094,600
24 · 6-K Pre-market · 08:45 ET FORM 6-K ↗
92.3500 93.6100 91.9200 93.6000 1,268,100
91.9200 92.7300 91.3200 92.3000 2,142,900
23 · 6-K Pre-market · 09:26 ET FORM 6-K ↗
Weekend
Weekend
92.4400 93.2900 91.3200 92.7800 2,327,900
91.2400 93.6700 91.2100 92.7100 2,451,100
91.8000 92.5100 91.3600 92.2400 2,075,500
22 · 6-K Pre-market · 07:45 ET FORM 6-K ↗ 21 · 6-K Pre-market · 06:23 ET FORM 6-K ↗
91.3600 91.6900 90.8200 91.0300 1,595,300
90.2700 90.5300 88.7100 88.7400 1,043,300
Weekend
Weekend
90.4700 90.5300 89.3800 89.7300 893,900
90.1000 90.5300 89.5800 90.4700 1,013,500
89.6000 89.8100 88.9000 89.5700 1,123,600
88.0800 88.5400 87.7400 88.3700 1,170,900
87.2800 87.8700 87.1400 87.3100 1,233,300
Weekend
Weekend
86.3600 87.3100 85.3000 87.0700 2,670,700
90.2900 91.2200 90.0400 90.7400 2,272,500
91.1000 91.3000 86.9700 87.0600 3,252,500
92.8000 92.8000 90.2800 90.9900 2,496,900
93.1000 93.4900 92.1900 93.4400 1,761,100
Weekend
Weekend
90.6800 92.7300 90.4800 92.6500 3,797,800
91.9600 92.4200 89.8900 89.9300 2,558,800
87.8900 89.9700 87.2700 89.4500 3,633,100
91.7500 92.5300 90.7700 91.3700 2,421,200
91.6100 92.2900 90.7000 92.2500 1,148,900
Weekend
Weekend
No trading
92.1300 92.4900 91.2200 92.3900 2,823,800
91.0400 91.5400 88.8000 89.7800 2,777,700
20 · 6-K Pre-market · 06:18 ET FORM 6-K ↗
92.6100 93.2900 90.0300 90.9800 2,956,500
91.8000 92.9500 90.9100 91.5500 1,892,500
19 · 6-K Pre-market · 07:50 ET FORM 6-K ↗
Weekend
Weekend
18 · 20-F After market open · 11:00 ET FORM 20-F ↗
90.0000 90.9600 89.5600 89.8700 1,424,100
89.4400 91.3500 89.2900 89.9500 1,777,600
88.9900 89.7600 88.6000 89.2600 2,266,200
88.6400 89.7100 88.0400 88.7900 2,838,300
86.4400 89.4100 86.0600 89.1400 2,878,700
Weekend
Weekend
89.2900 89.6200 88.1400 88.7500 2,946,400
89.5400 91.3800 88.9700 90.0600 4,134,200
87.3100 87.4200 86.7200 86.9000 2,410,000
85.1700 86.1000 85.0600 86.0400 2,011,600
82.9700 83.7000 82.7100 82.8600 2,115,500
Weekend
Weekend
82.2900 83.1400 82.1200 82.7500 2,146,900
80.7300 81.8700 80.3000 81.4200 3,242,900
79.9800 81.4800 79.9200 81.3100 2,344,400
79.7500 80.7000 79.5800 80.0800 4,139,600
79.0000 80.5500 78.8600 80.2900 3,167,300
Weekend
Weekend
78.0200 79.4400 77.4800 78.7700 2,735,000
77.6400 78.0200 76.5600 77.0300 2,503,700
78.6800 78.8800 76.8200 76.9200 3,826,200
79.6100 79.9200 78.2500 78.3400 2,535,400
82.1500 82.2100 80.0900 81.0700 2,428,700
17 · 6-K Pre-market · 06:00 ET FORM 6-K ↗
Weekend
Weekend
80.0400 80.3600 79.3900 80.3400 1,234,900
78.6400 79.9300 78.5900 78.9300 930,700
79.6800 79.9000 79.0000 79.4900 1,126,100
78.6500 79.1100 78.2900 79.1100 2,061,300
78.0000 78.6300 77.6800 77.8300 647,900
Weekend
Weekend
77.3900 77.9000 77.0000 77.8800 781,500
77.8500 78.3200 77.6900 77.8300 1,613,000
77.5600 77.6800 77.1000 77.3500 1,082,800
76.4900 76.9400 75.6600 76.5200 1,065,200
No trading
Weekend
Weekend
76.0700 76.9500 75.7900 76.7900 1,565,400
76.4600 76.9600 75.7800 76.1200 2,142,400
75.7300 77.7700 75.5900 77.7200 2,253,500
16 · 6-K Pre-market · 08:31 ET FORM 6-K ↗
74.8500 75.0300 74.2100 74.6300 1,467,600
74.2600 74.9100 74.1500 74.7100 1,473,200
Weekend
Weekend
73.4200 74.4500 73.4000 73.8300 1,305,000
72.9900 73.7900 72.8400 73.2500 2,286,500
74.2400 75.4500 73.6800 74.8600 2,501,200
71.8400 74.4200 71.7800 74.4200 2,280,800
71.5300 72.0400 71.1900 71.8800 1,414,200
15 · 6-K Pre-market · 06:02 ET FORM 6-K ↗
Weekend
Weekend
72.7300 73.0100 71.7700 72.4000 1,244,400
73.6900 73.7500 72.3000 72.6300 1,378,500
71.9400 72.3700 71.1600 71.5200 2,180,400
70.4600 71.8400 70.4400 71.7900 2,062,800
70.3000 70.4400 69.8500 70.4000 1,201,500
Weekend
Weekend
68.4800 69.2100 68.0200 69.2100 1,416,200
67.3500 67.4700 66.9300 67.0700 1,987,500
67.2800 67.9800 67.2300 67.7200 1,719,900
66.8700 67.7100 66.6800 67.2000 2,646,200
No trading
Weekend
Weekend
65.8900 66.3100 65.7300 66.2500 1,250,800
65.4900 66.1400 65.4200 65.6700 1,099,200
66.1500 67.1400 66.1000 66.5300 1,269,000
14 · 6-K Pre-market · 08:44 ET FORM 6-K ↗
64.9400 66.1700 64.8900 65.8000 1,359,600
63.9000 64.7500 63.7800 64.7200 1,066,300
Weekend
Weekend
63.7300 64.2400 63.6700 63.9300 1,185,500
13 · 424B5 After market open · 10:41 ET 424B5 ↗
62.5700 63.7100 62.1600 63.5900 1,482,000
62.4700 62.9300 62.3400 62.7400 1,791,300
65.3400 65.4000 63.1600 63.4100 1,401,400
12 · 424B5 Pre-market · 09:01 ET 424B5 ↗
65.3000 66.3200 64.5900 66.3100 1,440,800
Weekend
Weekend
65.4500 66.6900 65.4400 66.5100 910,400
11 · 6-K Pre-market · 09:03 ET FORM 6-K ↗
No trading
65.4000 65.4500 65.0100 65.4200 461,900
66.2600 66.6300 65.9200 65.9200 777,900
65.9600 66.1500 65.7400 65.9000 633,200
Weekend
Weekend
65.9300 65.9300 65.1900 65.5300 523,900
No trading
66.0700 66.1900 65.5100 65.5400 443,100
65.6500 66.1600 65.6500 66.0100 746,500
65.5300 66.0500 65.5300 65.7900 975,400
Weekend
Weekend
65.2300 65.9400 65.1700 65.7000 1,868,600
65.0600 65.2000 64.7400 65.1200 1,344,200
64.8700 65.5000 64.5000 65.4200 1,230,900
64.9200 64.9800 63.8200 63.8500 1,130,800
66.0200 66.0200 65.1200 65.2600 1,271,100
Weekend
Weekend
65.6300 65.8400 65.2000 65.7500 1,082,400
65.4000 65.9000 65.2800 65.4100 957,300
65.3900 65.7000 64.9000 65.6800 863,800
65.9300 66.0800 65.5400 65.5400 815,700
64.8800 65.6800 64.8800 65.6800 462,400
10 · 6-K Pre-market · 06:01 ET FORM 6-K ↗
Weekend
Weekend
65.5700 66.1200 64.7300 64.8200 2,162,400
66.6500 66.9200 66.6300 66.7800 1,519,500
66.3100 66.9200 66.3100 66.9200 1,242,900
65.9900 66.0200 65.4300 65.7000 868,100
65.8600 66.1700 65.6300 65.6300 1,216,500
9 · 6-K Pre-market · 06:01 ET FORM 6-K ↗
Weekend
Weekend
65.3100 65.9700 65.3100 65.7000 349,900
No trading
65.3700 65.9300 65.3700 65.5200 982,900
64.5700 65.3400 64.5300 65.2000 1,408,800
64.2300 64.8100 63.9700 64.5100 1,007,600
Weekend
Weekend
63.9600 64.9200 63.9000 64.6500 1,461,500
64.3400 64.6700 63.3600 63.4700 869,900
63.4600 64.2300 63.4600 64.1900 1,323,300
63.9900 65.1500 63.8600 64.9500 1,439,100
65.4100 65.7300 64.9300 65.0100 1,327,600
Weekend
Weekend
65.0000 65.4300 64.8200 65.4000 1,440,200
64.8600 65.5300 64.8600 64.9100 1,452,600
64.0200 64.2900 63.8400 63.9500 793,700
63.7200 64.2300 63.7200 63.9600 1,012,200
62.4000 63.0200 61.9500 62.9300 729,300
Weekend
Weekend
61.6300 62.4000 61.6300 62.2600 743,800
61.0600 61.5400 61.0500 61.1100 938,200
61.3500 61.8200 60.9200 60.9900 1,331,800
61.0700 61.5900 60.8500 61.2500 1,002,200
61.8000 62.1300 61.4900 61.5700 1,091,800
8 · 6-K Pre-market · 06:07 ET FORM 6-K ↗
Weekend
Weekend
62.2700 62.5000 61.8600 62.2400 1,247,100
60.8000 62.1200 60.5800 61.6400 1,694,100
7 · 6-K Pre-market · 06:34 ET FORM 6-K ↗ 6 · 6-K Pre-market · 06:00 ET FORM 6-K ↗
62.5500 63.2800 62.1700 62.2200 1,417,200
62.2200 62.6900 61.9700 62.0600 1,138,400
62.2000 62.5600 61.9700 62.3700 822,400
Weekend
Weekend
62.4100 62.7300 62.0900 62.1000 906,600
62.8700 62.9900 62.5800 62.5800 1,157,600
61.2300 62.3400 61.1500 62.2500 1,745,700
61.1300 61.2900 60.8400 60.9900 781,300
61.2300 61.3800 60.9400 61.0400 1,382,100
Weekend
Weekend
61.2200 61.5900 61.1500 61.5900 1,493,600
61.1200 61.4300 60.3100 60.4400 2,334,400
60.4600 60.7100 60.0500 60.4700 2,303,800
57.4600 58.6800 57.4400 58.3600 1,554,800
57.5700 57.8300 57.4300 57.5900 1,014,800
Weekend
Weekend
58.4900 58.6400 57.3900 57.3900 1,741,900
59.7900 59.9400 58.5400 58.6100 1,480,800
59.1500 59.3300 58.9400 59.0900 975,000
59.4900 59.6800 58.8700 59.3800 1,243,800
59.8400 60.2300 59.6900 59.7800 1,387,500
Weekend
Weekend
59.7600 60.0100 59.6900 59.7100 1,548,700
59.9100 60.1000 59.4800 59.4800 1,240,700
60.3200 60.6300 60.2100 60.4600 1,540,700
5 · 6-K Pre-market · 06:00 ET FORM 6-K ↗
59.2600 60.1500 59.2200 59.6900 1,662,600
62.2900 62.5100 61.3800 61.7200 1,703,600
Weekend
Weekend
62.8400 63.5000 62.8400 63.1500 1,001,600
62.1900 62.5800 62.1400 62.4200 1,018,400
4 · 6-K After market open · 12:32 ET FORM 6-K ↗
62.1500 63.0200 61.5400 62.4700 2,675,600
61.6300 62.2000 61.5200 61.5800 1,344,900
60.7000 61.2300 60.5800 60.7700 1,552,300
Weekend
Weekend
60.7700 60.9300 60.4100 60.5400 1,256,700
61.3900 61.6000 60.9400 61.3800 1,534,300
61.3300 61.6300 60.9200 61.1900 1,181,600
61.8000 62.2400 61.7900 62.1000 1,021,500
61.6800 61.9500 61.4800 61.9100 1,183,600
Weekend
Weekend
61.2100 61.4000 60.8500 61.1400 1,998,500
61.1300 61.6600 61.0000 61.4000 1,394,700
61.4100 62.2300 61.3600 62.2000 1,072,800
61.6800 62.1400 61.4800 61.5600 911,200
61.2400 61.3800 60.6300 61.1000 823,600
Weekend
Weekend
61.2400 61.3000 60.3700 60.9500 1,570,500
61.3600 61.6700 61.2000 61.5400 992,900
62.1600 62.4200 61.3700 61.7000 966,300
62.5300 62.8800 62.1300 62.5900 857,000
3 · 6-K Pre-market · 06:01 ET FORM 6-K ↗
No trading
Weekend
Weekend
62.4300 62.8500 62.4100 62.7500 1,068,300
61.9500 62.3300 61.6400 62.1100 1,266,500
61.4700 62.1600 61.3700 62.0900 1,301,000
61.6800 62.1200 61.4300 61.9200 1,586,200
63.5600 63.8600 62.6600 62.7300 1,690,800
Weekend
Weekend
63.3700 64.3200 63.3700 64.0300 961,500
62.9900 63.4700 62.8100 63.4500 1,272,300
62.8900 63.2000 62.7300 63.1000 1,245,900
62.3200 62.7200 61.8800 62.3200 1,760,300
61.6600 61.8900 61.5000 61.5200 1,362,400
Weekend
Weekend
62.4000 62.7100 62.2000 62.2400 1,284,100
61.0500 61.5400 60.9000 61.5200 881,400
61.2400 61.6000 61.1900 61.3700 1,696,200
61.3700 62.1400 61.3100 61.6600 1,103,700
61.3400 61.4800 60.6400 60.9900 1,370,600
Weekend
Weekend
61.2800 61.6600 61.1600 61.3300 1,710,700
61.0400 61.3600 60.5700 60.8000 1,421,600
61.3100 61.7600 60.0600 60.2000 1,239,700
59.9700 60.3800 59.7000 60.2800 1,068,700
59.6000 59.8100 59.2900 59.4900 1,665,500
Weekend
Weekend
59.5900 59.7000 58.7500 59.1600 1,644,400
2 · 6-K Pre-market · 07:50 ET FORM 6-K ↗
59.1800 59.7600 59.1300 59.5500 1,371,900
60.4200 60.5600 59.4600 59.7600 1,100,000
61.0500 61.7200 60.5500 61.4600 2,097,800
60.4800 61.2000 60.4500 60.9600 1,635,000
Weekend
Weekend
59.7500 60.7300 59.3500 60.6700 1,734,700
60.0600 60.9800 59.9400 60.4400 2,714,300
1 · 6-K Pre-market · 08:39 ET FORM 6-K ↗
62.4200 62.8300 62.2800 62.3800 1,855,700
61.6500 62.1800 61.6100 61.9300 1,406,000

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

26 6-K FORM 6-K (opens SEC filing in a new tab) Pre-market · 06:23 ET Summarise
25 6-K FORM 6-K (opens SEC filing in a new tab) Pre-market · 06:02 ET Summarise
24 6-K FORM 6-K (opens SEC filing in a new tab) Pre-market · 08:45 ET Summarise
23 6-K FORM 6-K (opens SEC filing in a new tab) Pre-market · 09:26 ET Summarise
22 6-K FORM 6-K (opens SEC filing in a new tab) Pre-market · 07:45 ET Summarise
21 6-K FORM 6-K (opens SEC filing in a new tab) Pre-market · 06:23 ET Summarise
20 6-K FORM 6-K (opens SEC filing in a new tab) Pre-market · 06:18 ET Summarise
19 6-K FORM 6-K (opens SEC filing in a new tab) Pre-market · 07:50 ET Summarise
18 20-F FORM 20-F (opens SEC filing in a new tab) After market open · 11:00 ET Summarise
17 6-K FORM 6-K (opens SEC filing in a new tab) Pre-market · 06:00 ET Summarise
16 6-K FORM 6-K (opens SEC filing in a new tab) Pre-market · 08:31 ET Summarise
15 6-K FORM 6-K (opens SEC filing in a new tab) Pre-market · 06:02 ET Summarise
14 6-K FORM 6-K (opens SEC filing in a new tab) Pre-market · 08:44 ET Summarise
13 424B5 424B5 (opens SEC filing in a new tab) After market open · 10:41 ET Summarise
12 424B5 424B5 (opens SEC filing in a new tab) Pre-market · 09:01 ET Summarise
11 6-K FORM 6-K (opens SEC filing in a new tab) Pre-market · 09:03 ET Summarise
10 6-K FORM 6-K (opens SEC filing in a new tab) Pre-market · 06:01 ET Summarise
9 6-K FORM 6-K (opens SEC filing in a new tab) Pre-market · 06:01 ET Summarise
8 6-K FORM 6-K (opens SEC filing in a new tab) Pre-market · 06:07 ET Summarise
7 6-K FORM 6-K (opens SEC filing in a new tab) Pre-market · 06:34 ET Summarise
6 6-K FORM 6-K (opens SEC filing in a new tab) Pre-market · 06:00 ET Summarise
5 6-K FORM 6-K (opens SEC filing in a new tab) Pre-market · 06:00 ET Summarise
4 6-K FORM 6-K (opens SEC filing in a new tab) After market open · 12:32 ET Summarise
3 6-K FORM 6-K (opens SEC filing in a new tab) Pre-market · 06:01 ET Summarise
2 6-K FORM 6-K (opens SEC filing in a new tab) Pre-market · 07:50 ET Summarise
1 6-K FORM 6-K (opens SEC filing in a new tab) Pre-market · 08:39 ET Summarise