-
5 DAY PERFORMANCE
+2.22% -
1 MONTH PERFORMANCE
+0.17% -
3 MONTH PERFORMANCE
+3.74% -
6 MONTH PERFORMANCE
+1.10% -
YEAR-TO-DATE PERFORMANCE
+2.63% -
1 YEAR PERFORMANCE
+4.25%
TotalEnergies SE Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $69.35 | $69.17 (-0.26%) | $69.81 | $69.06 | 1.26 M | $163.52 B |
| 09/18/2024 | $68.23 | $68.04 (-0.28%) | $68.94 | $67.85 | 1.35 M | $160.85 B |
| 09/17/2024 | $68.30 | $68.32 (0.03%) | $68.62 | $67.92 | 1.65 M | $161.51 B |
| 09/16/2024 | $67.90 | $68.09 (0.28%) | $68.22 | $67.82 | 1.11 M | $160.97 B |
| 09/13/2024 | $67.63 | $67.65 (0.03%) | $67.82 | $67.27 | 1.80 M | $159.93 B |
| 09/12/2024 | $66.68 | $67.33 (0.97%) | $67.42 | $66.49 | 1.25 M | $159.17 B |
| 09/11/2024 | $66.40 | $66.36 (-0.06%) | $66.70 | $65.68 | 1.62 M | $156.88 B |
| 09/10/2024 | $66.74 | $65.91 (-1.24%) | $66.74 | $64.82 | 1.32 M | $155.81 B |
| 09/09/2024 | $66.71 | $67.37 (0.99%) | $67.75 | $66.68 | 935,405 | $159.27 B |
| 09/06/2024 | $67.06 | $66.30 (-1.13%) | $67.16 | $65.94 | 885,209 | $156.74 B |
| 09/05/2024 | $67.50 | $66.81 (-1.02%) | $67.56 | $66.76 | 1.14 M | $157.94 B |
| 09/04/2024 | $67.05 | $66.48 (-0.85%) | $67.56 | $66.37 | 1.26 M | $157.16 B |
| 09/03/2024 | $67.72 | $66.88 (-1.24%) | $67.72 | $66.78 | 1.18 M | $158.11 B |
| 08/30/2024 | $69.23 | $69.00 (-0.33%) | $69.36 | $68.51 | 1.11 M | $163.12 B |
| 08/29/2024 | $69.41 | $69.60 (0.27%) | $69.71 | $69.13 | 754,800 | $164.54 B |
| 08/28/2024 | $69.41 | $69.51 (0.14%) | $69.68 | $69.22 | 571,232 | $164.33 B |
| 08/27/2024 | $70.34 | $70.17 (-0.24%) | $70.37 | $69.78 | 2.66 M | $165.89 B |
| 08/26/2024 | $70.15 | $70.42 (0.38%) | $70.50 | $70.09 | 2.26 M | $166.48 B |
| 08/23/2024 | $68.79 | $69.73 (1.37%) | $69.74 | $68.77 | 879,300 | $164.85 B |
| 08/22/2024 | $68.60 | $68.45 (-0.22%) | $68.70 | $68.32 | 834,046 | $161.82 B |
| 08/21/2024 | $69.03 | $68.79 (-0.35%) | $69.27 | $68.73 | 910,100 | $162.62 B |
| 08/20/2024 | $69.28 | $68.65 (-0.91%) | $69.28 | $68.61 | 920,023 | $162.29 B |
| 08/19/2024 | $69.46 | $69.03 (-0.62%) | $69.85 | $69.02 | 847,400 | $163.19 B |
| 08/16/2024 | $68.31 | $68.65 (0.5%) | $68.79 | $68.16 | 653,004 | $162.29 B |
| 08/15/2024 | $68.40 | $68.37 (-0.04%) | $68.68 | $68.17 | 835,197 | $161.63 B |
| 08/14/2024 | $67.77 | $67.94 (0.25%) | $68.10 | $67.71 | 485,148 | $160.61 B |
| 08/13/2024 | $67.15 | $67.62 (0.7%) | $67.68 | $66.86 | 936,816 | $159.86 B |
| 08/12/2024 | $67.65 | $67.46 (-0.28%) | $67.77 | $67.14 | 730,944 | $159.48 B |
| 08/09/2024 | $66.67 | $67.14 (0.7%) | $67.36 | $66.54 | 683,200 | $158.72 B |
| 08/08/2024 | $66.30 | $66.76 (0.69%) | $67.00 | $66.22 | 1.13 M | $157.82 B |
| 08/07/2024 | $66.12 | $66.18 (0.09%) | $66.78 | $66.05 | 878,370 | $156.45 B |
| 08/06/2024 | $64.09 | $64.98 (1.39%) | $65.48 | $63.99 | 1.22 M | $153.62 B |
| 08/05/2024 | $65.12 | $65.61 (0.75%) | $65.79 | $64.66 | 1.31 M | $155.11 B |
| 08/02/2024 | $67.29 | $66.56 (-1.08%) | $67.35 | $66.03 | 1.57 M | $157.35 B |
| 08/01/2024 | $67.41 | $66.93 (-0.71%) | $67.59 | $66.43 | 1.12 M | $158.23 B |
| 07/31/2024 | $68.08 | $67.78 (-0.44%) | $68.26 | $67.53 | 1.12 M | $160.24 B |
| 07/30/2024 | $66.92 | $67.57 (0.97%) | $67.76 | $66.80 | 1.05 M | $159.74 B |
| 07/29/2024 | $67.49 | $67.32 (-0.25%) | $67.52 | $66.62 | 1.02 M | $159.15 B |
| 07/26/2024 | $67.43 | $67.85 (0.62%) | $68.05 | $67.35 | 696,900 | $160.40 B |
| 07/25/2024 | $66.98 | $67.63 (0.97%) | $68.19 | $66.49 | 1.32 M | $159.88 B |
| 07/24/2024 | $67.54 | $67.26 (-0.41%) | $67.91 | $67.21 | 1.01 M | $159.01 B |
| 07/23/2024 | $67.79 | $67.19 (-0.89%) | $67.88 | $67.15 | 1.20 M | $158.84 B |
| 07/22/2024 | $68.61 | $68.58 (-0.04%) | $68.98 | $68.44 | 1.17 M | $162.13 B |
| 07/19/2024 | $68.36 | $68.25 (-0.16%) | $68.54 | $68.07 | 1.17 M | $161.35 B |
| 07/18/2024 | $69.68 | $69.29 (-0.56%) | $69.83 | $68.95 | 1.33 M | $163.80 B |
| 07/17/2024 | $68.40 | $68.47 (0.1%) | $69.21 | $68.24 | 1.29 M | $161.87 B |
| 07/16/2024 | $67.91 | $68.32 (0.6%) | $68.34 | $67.57 | 1.32 M | $161.51 B |
| 07/15/2024 | $68.96 | $69.13 (0.25%) | $69.44 | $68.81 | 1.46 M | $163.43 B |
| 07/12/2024 | $69.26 | $69.33 (0.1%) | $69.53 | $68.87 | 853,537 | $163.90 B |
| 07/11/2024 | $68.20 | $68.41 (0.31%) | $68.54 | $67.96 | 637,473 | $161.72 B |
| 07/10/2024 | $68.32 | $68.14 (-0.26%) | $68.50 | $67.88 | 694,726 | $161.09 B |
| 07/09/2024 | $68.21 | $68.09 (-0.18%) | $68.65 | $68.05 | 902,061 | $160.97 B |
| 07/08/2024 | $70.42 | $69.65 (-1.09%) | $70.64 | $69.45 | 1.38 M | $164.66 B |
| 07/05/2024 | $71.00 | $70.89 (-0.15%) | $71.03 | $70.23 | 1.28 M | $167.59 B |
| 07/03/2024 | $69.94 | $69.97 (0.04%) | $70.14 | $69.71 | 892,711 | $165.41 B |
| 07/02/2024 | $68.87 | $68.65 (-0.32%) | $69.13 | $68.47 | 1.38 M | $162.29 B |
| 07/01/2024 | $68.53 | $68.61 (0.12%) | $68.83 | $67.99 | 1.23 M | $162.20 B |
| 06/28/2024 | $66.67 | $66.68 (0.01%) | $67.20 | $66.32 | 1.79 M | $157.63 B |
| 06/27/2024 | $66.77 | $66.59 (-0.27%) | $66.84 | $66.27 | 874,423 | $157.42 B |
| 06/26/2024 | $66.26 | $66.22 (-0.06%) | $66.47 | $66.09 | 1.22 M | $156.55 B |
| 06/25/2024 | $67.24 | $67.75 (0.76%) | $67.78 | $66.97 | 1.13 M | $160.16 B |
| 06/24/2024 | $66.49 | $67.42 (1.4%) | $67.52 | $66.48 | 1.39 M | $159.38 B |
| 06/21/2024 | $65.89 | $65.76 (-0.2%) | $66.26 | $65.60 | 1.37 M | $155.46 B |
| 06/20/2024 | $66.33 | $66.48 (0.23%) | $67.16 | $66.22 | 1.84 M | $157.16 B |