5 DAY PERFORMANCE
+1.98%
1 MONTH PERFORMANCE
+4.41%
3 MONTH PERFORMANCE
+1.01%
6 MONTH PERFORMANCE
+13.05%
YEAR-TO-DATE PERFORMANCE
+15.08%
1 YEAR PERFORMANCE
-10.36%
TotalEnergies SE Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $62.72 | $62.72 (0%) | $63.17 | $62.69 | 1.31 M | $143.51 B |
| 07/02/2025 | $62.92 | $63.49 (0.91%) | $63.54 | $62.35 | 1.39 M | $144.79 B |
| 07/01/2025 | $61.43 | $61.91 (0.78%) | $62.01 | $61.21 | 921.05 K | $141.19 B |
| 06/30/2025 | $61.21 | $61.39 (0.29%) | $61.46 | $61.04 | 1.24 M | $140.00 B |
| 06/27/2025 | $61.63 | $61.50 (-0.21%) | $61.63 | $61.17 | 1.55 M | $140.25 B |
| 06/26/2025 | $61.22 | $61.56 (0.56%) | $61.60 | $61.04 | 1.22 M | $140.39 B |
| 06/25/2025 | $60.63 | $61.04 (0.68%) | $61.38 | $60.52 | 1.84 M | $139.20 B |
| 06/24/2025 | $60.68 | $60.40 (-0.46%) | $61.30 | $60.40 | 2.10 M | $137.74 B |
| 06/23/2025 | $62.77 | $61.28 (-2.37%) | $62.90 | $61.19 | 1.87 M | $139.75 B |
| 06/20/2025 | $62.91 | $62.59 (-0.51%) | $63.19 | $62.48 | 2.80 M | $142.74 B |
| 06/18/2025 | $62.22 | $62.03 (-0.31%) | $62.40 | $61.60 | 1.34 M | $141.46 B |
| 06/17/2025 | $63.72 | $63.94 (0.35%) | $64.23 | $63.58 | 2.84 M | $145.82 B |
| 06/16/2025 | $63.61 | $62.57 (-1.63%) | $63.83 | $62.57 | 2.75 M | $142.69 B |
| 06/13/2025 | $63.85 | $63.48 (-0.58%) | $63.93 | $62.78 | 4.21 M | $144.77 B |
| 06/12/2025 | $63.07 | $63.07 (0%) | $63.40 | $62.88 | 1.73 M | $143.83 B |
| 06/11/2025 | $61.53 | $62.11 (0.94%) | $62.25 | $61.26 | 1.44 M | $141.64 B |
| 06/10/2025 | $60.59 | $60.90 (0.51%) | $61.14 | $60.52 | 2.51 M | $138.89 B |
| 06/09/2025 | $59.43 | $59.65 (0.37%) | $60.05 | $59.16 | 2.23 M | $136.03 B |
| 06/06/2025 | $59.10 | $59.32 (0.37%) | $59.66 | $59.07 | 2.61 M | $135.28 B |
| 06/05/2025 | $59.75 | $59.24 (-0.85%) | $59.75 | $59.14 | 2.04 M | $135.10 B |
| 06/04/2025 | $60.16 | $59.05 (-1.85%) | $60.38 | $58.92 | 1.87 M | $134.67 B |
| 06/03/2025 | $59.91 | $60.07 (0.27%) | $60.41 | $59.67 | 1.77 M | $136.99 B |
| 06/02/2025 | $60.33 | $60.51 (0.3%) | $60.52 | $59.77 | 1.54 M | $138.00 B |
| 05/30/2025 | $58.64 | $58.68 (0.07%) | $58.76 | $58.21 | 1.04 M | $133.82 B |
| 05/29/2025 | $58.54 | $58.57 (0.05%) | $58.57 | $58.19 | 1.72 M | $133.57 B |
| 05/28/2025 | $58.66 | $58.29 (-0.63%) | $58.67 | $58.13 | 992.94 K | $132.93 B |
| 05/27/2025 | $58.79 | $58.49 (-0.51%) | $58.84 | $58.22 | 1.50 M | $133.39 B |
| 05/23/2025 | $57.45 | $57.89 (0.77%) | $58.05 | $57.26 | 1.34 M | $132.02 B |
| 05/22/2025 | $58.22 | $58.16 (-0.1%) | $58.44 | $57.83 | 2.20 M | $132.64 B |
| 05/21/2025 | $59.81 | $58.83 (-1.64%) | $59.81 | $58.80 | 1.11 M | $134.16 B |
| 05/20/2025 | $59.48 | $59.40 (-0.13%) | $59.71 | $59.29 | 942.03 K | $135.46 B |
| 05/19/2025 | $59.43 | $59.39 (-0.07%) | $59.56 | $59.10 | 1.29 M | $135.44 B |
| 05/16/2025 | $59.66 | $59.68 (0.03%) | $59.77 | $59.15 | 1.09 M | $136.10 B |
| 05/15/2025 | $58.71 | $59.21 (0.85%) | $59.32 | $58.53 | 972.30 K | $135.03 B |
| 05/14/2025 | $59.18 | $59.30 (0.2%) | $59.48 | $59.03 | 1.16 M | $135.24 B |
| 05/13/2025 | $59.13 | $59.90 (1.3%) | $60.01 | $58.96 | 3.43 M | $136.60 B |
| 05/12/2025 | $59.47 | $58.70 (-1.29%) | $59.68 | $58.53 | 2.24 M | $133.87 B |
| 05/09/2025 | $58.45 | $58.81 (0.62%) | $58.81 | $58.24 | 1.62 M | $134.12 B |
| 05/08/2025 | $57.41 | $57.40 (-0.02%) | $57.69 | $57.19 | 1.18 M | $130.90 B |
| 05/07/2025 | $57.51 | $57.25 (-0.45%) | $57.72 | $57.23 | 1.13 M | $130.56 B |
| 05/06/2025 | $58.07 | $57.48 (-1.02%) | $58.19 | $57.46 | 2.02 M | $131.09 B |
| 05/05/2025 | $57.66 | $57.39 (-0.47%) | $57.68 | $57.08 | 1.45 M | $130.88 B |
| 05/02/2025 | $57.86 | $57.73 (-0.22%) | $58.02 | $56.94 | 1.53 M | $131.66 B |
| 05/01/2025 | $56.40 | $57.77 (2.43%) | $57.86 | $56.31 | 2.24 M | $131.75 B |
| 04/30/2025 | $58.08 | $56.85 (-2.12%) | $58.14 | $56.52 | 2.51 M | $129.65 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 | 945.74 K | $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 |
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.
