5 DAY PERFORMANCE
+1.30%
1 MONTH PERFORMANCE
+2.84%
3 MONTH PERFORMANCE
-15.53%
6 MONTH PERFORMANCE
-17.02%
YEAR-TO-DATE PERFORMANCE
+5.56%
1 YEAR PERFORMANCE
-13.27%
TotalEnergies SE Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $56.95 | $57.56 (1.07%) | $57.63 | $56.83 | 1.56 M | $131.27 B |
| 01/13/2025 | $56.78 | $56.81 (0.05%) | $57.16 | $56.69 | 2.53 M | $129.56 B |
| 01/10/2025 | $57.69 | $56.68 (-1.75%) | $57.89 | $56.34 | 2.14 M | $129.26 B |
| 01/08/2025 | $56.30 | $56.79 (0.87%) | $56.87 | $56.17 | 1.73 M | $129.51 B |
| 01/07/2025 | $57.04 | $57.01 (-0.05%) | $57.29 | $56.79 | 2.26 M | $130.01 B |
| 01/06/2025 | $56.25 | $56.52 (0.48%) | $56.94 | $56.17 | 2.14 M | $128.90 B |
| 01/03/2025 | $55.91 | $55.48 (-0.77%) | $55.92 | $55.43 | 1.37 M | $126.52 B |
| 01/02/2025 | $55.02 | $55.08 (0.11%) | $55.32 | $54.87 | 1.67 M | $125.61 B |
| 12/31/2024 | $54.25 | $54.50 (0.46%) | $54.87 | $54.08 | 1.23 M | $124.29 B |
| 12/30/2024 | $54.73 | $54.48 (-0.46%) | $54.79 | $54.30 | 1.64 M | $124.24 B |
| 12/27/2024 | $54.52 | $54.52 (0%) | $55.03 | $54.41 | 1.39 M | $124.34 B |
| 12/26/2024 | $54.65 | $54.38 (-0.49%) | $55.06 | $54.38 | 1.27 M | $124.02 B |
| 12/24/2024 | $54.25 | $54.32 (0.13%) | $54.46 | $53.85 | 749,800 | $123.88 B |
| 12/23/2024 | $53.86 | $54.26 (0.74%) | $54.32 | $53.69 | 2.24 M | $123.74 B |
| 12/20/2024 | $53.40 | $54.15 (1.4%) | $54.45 | $53.29 | 2.30 M | $123.49 B |
| 12/19/2024 | $54.19 | $53.66 (-0.98%) | $54.26 | $53.64 | 2.72 M | $122.37 B |
| 12/18/2024 | $54.48 | $53.68 (-1.47%) | $54.82 | $53.56 | 2.20 M | $122.42 B |
| 12/17/2024 | $54.03 | $54.25 (0.41%) | $54.58 | $53.92 | 3.13 M | $123.72 B |
| 12/16/2024 | $54.93 | $54.18 (-1.37%) | $55.14 | $54.12 | 3.07 M | $123.56 B |
| 12/13/2024 | $56.27 | $55.94 (-0.59%) | $56.27 | $55.71 | 1.51 M | $127.57 B |
| 12/12/2024 | $56.24 | $55.97 (-0.48%) | $56.59 | $55.88 | 2.34 M | $127.64 B |
| 12/11/2024 | $56.69 | $56.68 (-0.02%) | $56.84 | $55.92 | 2.78 M | $129.26 B |
| 12/10/2024 | $57.63 | $56.76 (-1.51%) | $57.68 | $56.75 | 1.86 M | $129.44 B |
| 12/09/2024 | $57.87 | $57.61 (-0.45%) | $58.56 | $57.61 | 2.21 M | $131.38 B |
| 12/06/2024 | $57.76 | $56.91 (-1.47%) | $57.77 | $56.75 | 2.03 M | $129.79 B |
| 12/05/2024 | $57.46 | $57.45 (-0.02%) | $57.69 | $57.06 | 2.10 M | $131.02 B |
| 12/04/2024 | $57.07 | $56.70 (-0.65%) | $57.10 | $56.34 | 2.61 M | $129.31 B |
| 12/03/2024 | $57.28 | $57.07 (-0.37%) | $57.34 | $56.72 | 2.06 M | $130.15 B |
| 12/02/2024 | $57.28 | $56.48 (-1.4%) | $57.35 | $56.20 | 2.81 M | $128.81 B |
| 11/29/2024 | $57.62 | $57.99 (0.64%) | $58.06 | $57.51 | 1.32 M | $132.25 B |
| 11/27/2024 | $56.76 | $57.16 (0.7%) | $57.45 | $56.69 | 2.33 M | $130.36 B |
| 11/26/2024 | $58.37 | $57.54 (-1.42%) | $58.37 | $57.20 | 2.08 M | $131.22 B |
| 11/25/2024 | $59.66 | $58.26 (-2.35%) | $59.76 | $58.24 | 2.44 M | $132.86 B |
| 11/22/2024 | $59.20 | $59.66 (0.78%) | $59.80 | $59.13 | 2.42 M | $136.06 B |
| 11/21/2024 | $60.25 | $60.03 (-0.37%) | $60.43 | $59.63 | 2.65 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 |