5 DAY PERFORMANCE
-9.43%
1 MONTH PERFORMANCE
-14.23%
3 MONTH PERFORMANCE
+4.36%
6 MONTH PERFORMANCE
+23.46%
YEAR-TO-DATE PERFORMANCE
+22.50%
1 YEAR PERFORMANCE
+33.79%
TotalEnergies SE Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/12/2026 | $91.09 | $91.76 (0.74%) | $91.96 | $90.95 | 633.72 K | $198.93 B |
| 05/11/2026 | $90.35 | $90.69 (0.38%) | $90.90 | $90.25 | 893.32 K | $196.61 B |
| 05/08/2026 | $88.95 | $88.48 (-0.53%) | $89.39 | $88.47 | 840.40 K | $191.82 B |
| 05/07/2026 | $88.77 | $88.73 (-0.05%) | $88.96 | $87.73 | 988.66 K | $192.36 B |
| 05/06/2026 | $89.90 | $89.96 (0.07%) | $90.37 | $89.35 | 1.09 M | $195.03 B |
| 05/05/2026 | $92.35 | $93.60 (1.35%) | $93.61 | $91.92 | 1.27 M | $202.92 B |
| 05/04/2026 | $91.92 | $92.30 (0.41%) | $92.73 | $91.32 | 2.14 M | $200.10 B |
| 05/01/2026 | $92.44 | $92.78 (0.37%) | $93.29 | $91.32 | 2.33 M | $201.14 B |
| 04/30/2026 | $91.24 | $92.71 (1.61%) | $93.67 | $91.21 | 2.45 M | $200.99 B |
| 04/29/2026 | $91.80 | $92.24 (0.48%) | $92.51 | $91.36 | 2.08 M | $199.97 B |
| 04/28/2026 | $91.36 | $91.03 (-0.36%) | $91.69 | $90.82 | 1.60 M | $197.35 B |
| 04/27/2026 | $90.27 | $88.74 (-1.69%) | $90.53 | $88.71 | 1.04 M | $192.38 B |
| 04/24/2026 | $90.47 | $89.73 (-0.82%) | $90.53 | $89.38 | 894.00 K | $199.05 B |
| 04/23/2026 | $90.10 | $90.47 (0.41%) | $90.53 | $89.58 | 1.01 M | $200.69 B |
| 04/22/2026 | $89.60 | $89.57 (-0.03%) | $89.81 | $88.90 | 1.12 M | $198.69 B |
| 04/21/2026 | $88.08 | $88.37 (0.33%) | $88.54 | $87.74 | 1.17 M | $196.03 B |
| 04/20/2026 | $87.28 | $87.31 (0.03%) | $87.87 | $87.14 | 1.23 M | $193.68 B |
| 04/17/2026 | $86.36 | $87.07 (0.82%) | $87.31 | $85.30 | 2.67 M | $193.15 B |
| 04/16/2026 | $90.29 | $90.74 (0.5%) | $91.22 | $90.04 | 2.27 M | $201.29 B |
| 04/15/2026 | $91.10 | $87.06 (-4.43%) | $91.30 | $86.97 | 3.25 M | $193.13 B |
| 04/14/2026 | $92.80 | $90.99 (-1.95%) | $92.80 | $90.28 | 2.50 M | $201.84 B |
| 04/13/2026 | $93.10 | $93.44 (0.37%) | $93.49 | $92.19 | 1.76 M | $207.28 B |
| 04/10/2026 | $90.68 | $92.65 (2.17%) | $92.73 | $90.48 | 3.80 M | $205.53 B |
| 04/09/2026 | $91.96 | $89.93 (-2.21%) | $92.42 | $89.89 | 2.56 M | $199.49 B |
| 04/08/2026 | $87.89 | $89.45 (1.77%) | $89.97 | $87.27 | 3.63 M | $198.43 B |
| 04/07/2026 | $91.75 | $91.37 (-0.41%) | $92.53 | $90.77 | 2.42 M | $202.69 B |
| 04/06/2026 | $91.61 | $92.25 (0.7%) | $92.29 | $90.70 | 1.15 M | $204.64 B |
| 04/02/2026 | $92.13 | $92.39 (0.28%) | $92.49 | $91.22 | 2.82 M | $204.95 B |
| 04/01/2026 | $91.04 | $89.78 (-1.38%) | $91.54 | $88.80 | 2.78 M | $199.16 B |
| 03/31/2026 | $92.61 | $90.98 (-1.76%) | $93.29 | $90.03 | 2.96 M | $201.82 B |
| 03/30/2026 | $91.80 | $91.55 (-0.27%) | $92.95 | $90.91 | 1.89 M | $203.09 B |
| 03/27/2026 | $90.00 | $89.87 (-0.14%) | $90.96 | $89.56 | 1.42 M | $199.36 B |
| 03/26/2026 | $89.44 | $89.95 (0.57%) | $91.35 | $89.29 | 1.78 M | $199.54 B |
| 03/25/2026 | $88.99 | $89.26 (0.3%) | $89.76 | $88.60 | 2.27 M | $198.01 B |
| 03/24/2026 | $88.64 | $88.79 (0.17%) | $89.71 | $88.04 | 2.84 M | $196.96 B |
| 03/23/2026 | $86.44 | $89.14 (3.12%) | $89.41 | $86.06 | 2.88 M | $197.74 B |
| 03/20/2026 | $89.29 | $88.75 (-0.6%) | $89.62 | $88.14 | 2.95 M | $196.88 B |
| 03/19/2026 | $89.54 | $90.06 (0.58%) | $91.38 | $88.97 | 4.13 M | $199.78 B |
| 03/18/2026 | $87.31 | $86.90 (-0.47%) | $87.42 | $86.72 | 2.41 M | $192.77 B |
| 03/17/2026 | $85.17 | $86.04 (1.02%) | $86.10 | $85.06 | 2.01 M | $190.86 B |
| 03/16/2026 | $82.97 | $82.86 (-0.13%) | $83.70 | $82.71 | 2.12 M | $183.81 B |
| 03/13/2026 | $82.29 | $82.75 (0.56%) | $83.14 | $82.12 | 2.15 M | $183.57 B |
| 03/12/2026 | $80.73 | $81.41 (0.84%) | $81.87 | $80.30 | 3.24 M | $180.59 B |
| 03/11/2026 | $79.98 | $81.31 (1.66%) | $81.48 | $79.92 | 2.34 M | $180.37 B |
| 03/10/2026 | $79.75 | $80.08 (0.41%) | $80.70 | $79.58 | 4.14 M | $177.64 B |
| 03/09/2026 | $79.00 | $80.29 (1.63%) | $80.55 | $78.86 | 3.17 M | $178.11 B |
| 03/06/2026 | $78.02 | $78.77 (0.96%) | $79.44 | $77.48 | 2.74 M | $174.74 B |
| 03/05/2026 | $77.64 | $77.03 (-0.79%) | $78.02 | $76.56 | 2.50 M | $170.88 B |
| 03/04/2026 | $78.68 | $76.92 (-2.24%) | $78.88 | $76.82 | 3.83 M | $170.63 B |
| 03/03/2026 | $79.61 | $78.34 (-1.6%) | $79.92 | $78.25 | 2.54 M | $173.78 B |
| 03/02/2026 | $82.15 | $81.07 (-1.31%) | $82.21 | $80.09 | 2.43 M | $179.84 B |
| 02/27/2026 | $80.04 | $80.34 (0.37%) | $80.36 | $79.39 | 1.23 M | $178.22 B |
| 02/26/2026 | $78.64 | $78.93 (0.37%) | $79.93 | $78.59 | 930.71 K | $175.09 B |
| 02/25/2026 | $79.68 | $79.49 (-0.24%) | $79.90 | $79.00 | 1.13 M | $176.33 B |
| 02/24/2026 | $78.65 | $79.11 (0.58%) | $79.11 | $78.29 | 2.06 M | $175.49 B |
| 02/23/2026 | $78.00 | $77.83 (-0.22%) | $78.63 | $77.68 | 647.90 K | $172.65 B |
| 02/20/2026 | $77.39 | $77.88 (0.63%) | $77.90 | $77.00 | 781.50 K | $172.76 B |
| 02/19/2026 | $77.85 | $77.83 (-0.03%) | $78.32 | $77.69 | 1.61 M | $172.65 B |
| 02/18/2026 | $77.56 | $77.35 (-0.27%) | $77.68 | $77.10 | 1.08 M | $171.59 B |
| 02/17/2026 | $76.49 | $76.52 (0.04%) | $76.94 | $75.66 | 1.07 M | $169.75 B |
| 02/13/2026 | $76.07 | $76.79 (0.95%) | $76.95 | $75.79 | 1.57 M | $170.34 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.
