-
5 DAY PERFORMANCE
-1.38% -
1 MONTH PERFORMANCE
-7.45% -
3 MONTH PERFORMANCE
-12.33% -
6 MONTH PERFORMANCE
-14.84% -
YEAR-TO-DATE PERFORMANCE
-10.94% -
1 YEAR PERFORMANCE
-11.87%
TotalEnergies SE Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $60.25 | $60.03 (-0.37%) | $60.43 | $59.63 | 2.50 M | $136.90 B |
| 11/20/2024 | $60.57 | $60.52 (-0.08%) | $60.75 | $60.23 | 1.36 M | $138.02 B |
| 11/19/2024 | $60.50 | $60.71 (0.35%) | $61.03 | $60.39 | 1.04 M | $138.45 B |
| 11/18/2024 | $61.24 | $61.35 (0.18%) | $61.76 | $61.22 | 1.90 M | $139.91 B |
| 11/15/2024 | $60.72 | $60.85 (0.21%) | $61.25 | $60.63 | 2.14 M | $138.77 B |
| 11/14/2024 | $60.39 | $60.47 (0.13%) | $60.67 | $60.14 | 3.40 M | $137.90 B |
| 11/13/2024 | $59.00 | $59.87 (1.47%) | $60.66 | $58.46 | 4.56 M | $136.54 B |
| 11/12/2024 | $60.03 | $59.57 (-0.77%) | $60.09 | $58.81 | 3.61 M | $135.85 B |
| 11/11/2024 | $60.85 | $61.08 (0.38%) | $61.17 | $60.73 | 1.59 M | $139.30 B |
| 11/08/2024 | $61.60 | $61.23 (-0.6%) | $61.60 | $60.64 | 1.55 M | $139.64 B |
| 11/07/2024 | $62.70 | $62.75 (0.08%) | $62.93 | $62.23 | 1.38 M | $143.10 B |
| 11/06/2024 | $61.26 | $61.78 (0.85%) | $62.45 | $61.01 | 2.30 M | $140.89 B |
| 11/05/2024 | $63.30 | $63.41 (0.17%) | $63.64 | $63.06 | 1.13 M | $144.61 B |
| 11/04/2024 | $63.29 | $62.99 (-0.47%) | $63.60 | $62.85 | 1.49 M | $143.65 B |
| 11/01/2024 | $63.34 | $62.47 (-1.37%) | $63.40 | $62.29 | 1.20 M | $142.47 B |
| 10/31/2024 | $62.72 | $62.56 (-0.26%) | $62.96 | $61.95 | 2.22 M | $142.67 B |
| 10/30/2024 | $63.90 | $63.57 (-0.52%) | $64.50 | $63.57 | 4.20 M | $144.97 B |
| 10/29/2024 | $64.66 | $64.03 (-0.97%) | $64.81 | $63.96 | 1.66 M | $146.02 B |
| 10/28/2024 | $63.97 | $64.70 (1.14%) | $64.79 | $63.86 | 1.33 M | $152.95 B |
| 10/25/2024 | $65.21 | $65.02 (-0.29%) | $65.38 | $64.82 | 1.38 M | $153.71 B |
| 10/24/2024 | $65.14 | $64.89 (-0.38%) | $65.27 | $64.56 | 563,222 | $153.40 B |
| 10/23/2024 | $64.65 | $64.60 (-0.08%) | $64.96 | $64.26 | 975,300 | $152.72 B |
| 10/22/2024 | $64.81 | $64.84 (0.05%) | $65.21 | $64.73 | 625,791 | $153.28 B |
| 10/21/2024 | $65.23 | $64.91 (-0.49%) | $65.42 | $64.79 | 927,692 | $153.45 B |
| 10/18/2024 | $65.05 | $64.91 (-0.22%) | $65.07 | $64.62 | 1.03 M | $153.45 B |
| 10/17/2024 | $65.06 | $65.00 (-0.09%) | $65.21 | $64.55 | 1.07 M | $153.66 B |
| 10/16/2024 | $65.19 | $64.45 (-1.14%) | $65.30 | $64.37 | 1.63 M | $152.36 B |
| 10/15/2024 | $65.08 | $64.73 (-0.54%) | $65.22 | $64.58 | 2.26 M | $153.02 B |
| 10/14/2024 | $68.18 | $68.11 (-0.1%) | $68.46 | $67.92 | 887,300 | $161.02 B |
| 10/11/2024 | $68.19 | $68.28 (0.13%) | $68.58 | $68.06 | 1.79 M | $161.42 B |
| 10/10/2024 | $68.36 | $68.46 (0.15%) | $68.48 | $68.04 | 736,000 | $161.84 B |
| 10/09/2024 | $67.51 | $68.04 (0.79%) | $68.13 | $67.41 | 737,432 | $160.85 B |
| 10/08/2024 | $68.80 | $68.21 (-0.86%) | $68.80 | $67.88 | 1.11 M | $161.25 B |
| 10/07/2024 | $69.11 | $69.44 (0.48%) | $69.79 | $69.05 | 1.30 M | $164.16 B |
| 10/04/2024 | $68.86 | $68.60 (-0.38%) | $69.14 | $68.45 | 1.97 M | $162.17 B |
| 10/03/2024 | $67.39 | $67.88 (0.73%) | $68.02 | $67.32 | 2.07 M | $160.47 B |
| 10/02/2024 | $67.43 | $67.28 (-0.22%) | $67.53 | $66.49 | 2.73 M | $159.05 B |
| 10/01/2024 | $64.86 | $65.68 (1.26%) | $65.98 | $64.78 | 2.42 M | $155.27 B |
| 09/30/2024 | $65.19 | $64.62 (-0.87%) | $65.44 | $64.43 | 2.82 M | $152.76 B |
| 09/27/2024 | $66.00 | $66.15 (0.23%) | $66.37 | $65.57 | 1.37 M | $156.38 B |
| 09/26/2024 | $65.23 | $65.67 (0.67%) | $66.42 | $65.12 | 2.51 M | $155.25 B |
| 09/25/2024 | $68.30 | $66.66 (-2.4%) | $68.37 | $66.66 | 2.00 M | $157.59 B |
| 09/24/2024 | $69.38 | $68.68 (-1.01%) | $69.44 | $68.59 | 1.45 M | $162.36 B |
| 09/23/2024 | $69.22 | $69.17 (-0.07%) | $69.75 | $68.80 | 1.17 M | $163.52 B |
| 09/20/2024 | $69.45 | $69.09 (-0.52%) | $69.49 | $68.65 | 1.33 M | $163.33 B |
| 09/19/2024 | $69.35 | $69.14 (-0.3%) | $69.81 | $69.06 | 1.31 M | $163.45 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 |