5 DAY PERFORMANCE
-5.19%
1 MONTH PERFORMANCE
-11.40%
3 MONTH PERFORMANCE
-3.22%
6 MONTH PERFORMANCE
-10.59%
YEAR-TO-DATE PERFORMANCE
+4.29%
1 YEAR PERFORMANCE
-21.57%
TotalEnergies SE Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $58.08 | $56.85 (-2.12%) | $58.14 | $56.52 | 2.51 M | $129.76 B |
| 04/29/2025 | $59.58 | $58.45 (-1.9%) | $59.93 | $58.01 | 2.13 M | $133.30 B |
| 04/28/2025 | $59.94 | $60.08 (0.23%) | $60.41 | $59.87 | 1.81 M | $137.02 B |
| 04/25/2025 | $59.63 | $59.95 (0.54%) | $60.24 | $59.50 | 1.31 M | $136.72 B |
| 04/24/2025 | $59.41 | $59.28 (-0.22%) | $59.44 | $58.95 | 945,740 | $135.19 B |
| 04/23/2025 | $59.82 | $58.70 (-1.87%) | $59.99 | $58.50 | 1.36 M | $133.87 B |
| 04/22/2025 | $59.45 | $59.39 (-0.1%) | $59.85 | $59.16 | 1.34 M | $135.44 B |
| 04/21/2025 | $58.00 | $57.89 (-0.19%) | $58.28 | $57.23 | 1.31 M | $132.02 B |
| 04/17/2025 | $58.31 | $58.46 (0.26%) | $59.23 | $58.28 | 1.31 M | $133.32 B |
| 04/16/2025 | $58.31 | $57.83 (-0.82%) | $58.65 | $57.71 | 1.56 M | $131.88 B |
| 04/15/2025 | $57.11 | $56.67 (-0.77%) | $57.57 | $56.64 | 1.17 M | $129.24 B |
| 04/14/2025 | $56.95 | $56.75 (-0.35%) | $57.15 | $56.45 | 1.27 M | $129.42 B |
| 04/11/2025 | $55.46 | $56.23 (1.39%) | $56.52 | $54.94 | 2.20 M | $128.23 B |
| 04/10/2025 | $56.29 | $54.72 (-2.79%) | $56.29 | $54.10 | 2.81 M | $124.79 B |
| 04/09/2025 | $53.50 | $56.79 (6.15%) | $57.36 | $52.78 | 3.22 M | $129.51 B |
| 04/08/2025 | $56.06 | $53.37 (-4.8%) | $56.17 | $52.85 | 3.22 M | $121.71 B |
| 04/07/2025 | $55.00 | $55.49 (0.89%) | $57.75 | $54.52 | 3.29 M | $126.55 B |
| 04/04/2025 | $59.98 | $57.70 (-3.8%) | $60.33 | $57.49 | 2.94 M | $131.59 B |
| 04/03/2025 | $62.79 | $62.09 (-1.11%) | $63.16 | $61.84 | 2.37 M | $141.60 B |
| 04/02/2025 | $64.16 | $64.40 (0.37%) | $64.54 | $63.89 | 935,812 | $146.87 B |
| 04/01/2025 | $64.16 | $64.49 (0.51%) | $64.56 | $63.79 | 2.28 M | $147.07 B |
| 03/31/2025 | $63.80 | $64.69 (1.39%) | $65.09 | $63.77 | 2.03 M | $147.53 B |
| 03/28/2025 | $64.50 | $64.15 (-0.54%) | $64.56 | $63.92 | 1.42 M | $146.30 B |
| 03/27/2025 | $65.13 | $65.18 (0.08%) | $65.76 | $64.94 | 1.65 M | $148.65 B |
| 03/26/2025 | $65.21 | $64.87 (-0.52%) | $65.62 | $64.77 | 3.00 M | $147.94 B |
| 03/25/2025 | $63.52 | $63.52 (0%) | $64.06 | $63.12 | 2.03 M | $144.86 B |
| 03/24/2025 | $62.88 | $62.95 (0.11%) | $63.20 | $62.67 | 1.81 M | $143.56 B |
| 03/21/2025 | $63.42 | $63.36 (-0.09%) | $63.70 | $63.04 | 1.65 M | $144.50 B |
| 03/20/2025 | $63.30 | $64.06 (1.2%) | $64.15 | $63.16 | 1.05 M | $146.09 B |
| 03/19/2025 | $63.65 | $64.25 (0.94%) | $64.26 | $63.59 | 1.52 M | $146.52 B |
| 03/18/2025 | $63.41 | $63.33 (-0.13%) | $63.55 | $63.07 | 1.41 M | $144.43 B |
| 03/17/2025 | $62.65 | $62.63 (-0.03%) | $63.08 | $62.58 | 1.37 M | $142.83 B |
| 03/14/2025 | $62.25 | $62.71 (0.74%) | $62.81 | $62.08 | 1.29 M | $143.01 B |
| 03/13/2025 | $61.73 | $61.94 (0.34%) | $62.27 | $61.66 | 1.06 M | $141.26 B |
| 03/12/2025 | $61.10 | $61.53 (0.7%) | $61.84 | $60.94 | 2.34 M | $140.32 B |
| 03/11/2025 | $61.78 | $61.51 (-0.44%) | $61.97 | $60.99 | 1.45 M | $140.28 B |
| 03/10/2025 | $61.67 | $61.07 (-0.97%) | $61.95 | $60.59 | 1.96 M | $139.27 B |
| 03/07/2025 | $61.39 | $61.39 (0%) | $62.05 | $60.57 | 2.84 M | $140.00 B |
| 03/06/2025 | $60.64 | $60.78 (0.23%) | $61.51 | $60.54 | 1.56 M | $138.61 B |
| 03/05/2025 | $60.97 | $60.94 (-0.05%) | $61.23 | $60.10 | 2.09 M | $138.98 B |
| 03/04/2025 | $59.22 | $59.87 (1.1%) | $60.55 | $58.97 | 2.32 M | $136.54 B |
| 03/03/2025 | $61.57 | $59.83 (-2.83%) | $61.67 | $59.36 | 1.61 M | $136.44 B |
| 02/28/2025 | $59.98 | $60.23 (0.42%) | $60.23 | $59.66 | 907,410 | $137.36 B |
| 02/27/2025 | $60.02 | $60.05 (0.05%) | $60.65 | $59.90 | 997,146 | $136.95 B |
| 02/26/2025 | $60.17 | $60.48 (0.52%) | $60.72 | $59.94 | 883,200 | $137.93 B |
| 02/25/2025 | $61.31 | $60.46 (-1.39%) | $61.31 | $60.29 | 1.45 M | $137.88 B |
| 02/24/2025 | $60.76 | $60.67 (-0.15%) | $60.99 | $60.37 | 1.18 M | $138.36 B |
| 02/21/2025 | $60.74 | $60.68 (-0.1%) | $60.97 | $60.46 | 959,099 | $138.38 B |
| 02/20/2025 | $61.29 | $61.62 (0.54%) | $61.71 | $61.12 | 1.03 M | $140.53 B |
| 02/19/2025 | $61.42 | $60.92 (-0.81%) | $61.58 | $60.70 | 1.23 M | $138.93 B |
| 02/18/2025 | $61.45 | $61.81 (0.59%) | $62.21 | $61.35 | 1.34 M | $140.96 B |
| 02/14/2025 | $61.94 | $61.41 (-0.86%) | $62.35 | $61.29 | 1.03 M | $140.05 B |
| 02/13/2025 | $60.80 | $61.06 (0.43%) | $61.31 | $60.59 | 1.26 M | $139.25 B |
| 02/12/2025 | $60.68 | $60.86 (0.3%) | $61.29 | $60.36 | 1.56 M | $138.79 B |
| 02/11/2025 | $60.85 | $61.00 (0.25%) | $61.15 | $60.56 | 2.26 M | $139.11 B |
| 02/10/2025 | $60.47 | $60.35 (-0.2%) | $60.75 | $59.95 | 1.33 M | $137.63 B |
| 02/07/2025 | $61.09 | $60.78 (-0.51%) | $61.26 | $60.63 | 1.39 M | $138.61 B |
| 02/06/2025 | $61.29 | $60.92 (-0.6%) | $61.33 | $60.57 | 1.56 M | $138.93 B |
| 02/05/2025 | $60.36 | $60.32 (-0.07%) | $60.68 | $60.11 | 1.86 M | $137.56 B |
| 02/04/2025 | $57.76 | $59.19 (2.48%) | $59.40 | $57.76 | 1.71 M | $134.99 B |
| 02/03/2025 | $57.28 | $57.56 (0.49%) | $57.92 | $57.02 | 1.35 M | $131.27 B |
| 01/31/2025 | $58.77 | $58.03 (-1.26%) | $58.83 | $57.77 | 1.43 M | $132.34 B |
| 01/30/2025 | $58.45 | $58.73 (0.48%) | $58.94 | $58.18 | 1.05 M | $133.94 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
