5 DAY PERFORMANCE
-7.93%
1 MONTH PERFORMANCE
-7.13%
3 MONTH PERFORMANCE
+0.98%
6 MONTH PERFORMANCE
-16.06%
YEAR-TO-DATE PERFORMANCE
+3.71%
1 YEAR PERFORMANCE
-14.71%
TotalEnergies SE Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $61.10 | $61.53 (0.7%) | $61.84 | $60.94 | 2.34 M | $140.45 B |
| 03/11/2025 | $61.78 | $61.51 (-0.44%) | $61.97 | $60.99 | 1.45 M | $140.28 B |
| 03/10/2025 | $61.67 | $61.07 (-0.97%) | $61.95 | $60.59 | 1.96 M | $139.27 B |
| 03/07/2025 | $61.39 | $61.39 (0%) | $62.05 | $60.57 | 2.84 M | $140.00 B |
| 03/06/2025 | $60.64 | $60.78 (0.23%) | $61.51 | $60.54 | 1.56 M | $138.61 B |
| 03/05/2025 | $60.97 | $60.94 (-0.05%) | $61.23 | $60.10 | 2.09 M | $138.98 B |
| 03/04/2025 | $59.22 | $59.87 (1.1%) | $60.55 | $58.97 | 2.32 M | $136.54 B |
| 03/03/2025 | $61.57 | $59.83 (-2.83%) | $61.67 | $59.36 | 1.61 M | $136.44 B |
| 02/28/2025 | $59.98 | $60.23 (0.42%) | $60.23 | $59.66 | 907,410 | $137.36 B |
| 02/27/2025 | $60.02 | $60.05 (0.05%) | $60.65 | $59.90 | 997,146 | $136.95 B |
| 02/26/2025 | $60.17 | $60.48 (0.52%) | $60.72 | $59.94 | 883,200 | $137.93 B |
| 02/25/2025 | $61.31 | $60.46 (-1.39%) | $61.31 | $60.29 | 1.45 M | $137.88 B |
| 02/24/2025 | $60.76 | $60.67 (-0.15%) | $60.99 | $60.37 | 1.18 M | $138.36 B |
| 02/21/2025 | $60.74 | $60.68 (-0.1%) | $60.97 | $60.46 | 959,099 | $138.38 B |
| 02/20/2025 | $61.29 | $61.62 (0.54%) | $61.71 | $61.12 | 1.03 M | $140.53 B |
| 02/19/2025 | $61.42 | $60.92 (-0.81%) | $61.58 | $60.70 | 1.23 M | $138.93 B |
| 02/18/2025 | $61.45 | $61.81 (0.59%) | $62.21 | $61.35 | 1.34 M | $140.96 B |
| 02/14/2025 | $61.94 | $61.41 (-0.86%) | $62.35 | $61.29 | 1.03 M | $140.05 B |
| 02/13/2025 | $60.80 | $61.06 (0.43%) | $61.31 | $60.59 | 1.26 M | $139.25 B |
| 02/12/2025 | $60.68 | $60.86 (0.3%) | $61.29 | $60.36 | 1.56 M | $138.79 B |
| 02/11/2025 | $60.85 | $61.00 (0.25%) | $61.15 | $60.56 | 2.26 M | $139.11 B |
| 02/10/2025 | $60.47 | $60.35 (-0.2%) | $60.75 | $59.95 | 1.33 M | $137.63 B |
| 02/07/2025 | $61.09 | $60.78 (-0.51%) | $61.26 | $60.63 | 1.39 M | $138.61 B |
| 02/06/2025 | $61.29 | $60.92 (-0.6%) | $61.33 | $60.57 | 1.56 M | $138.93 B |
| 02/05/2025 | $60.36 | $60.32 (-0.07%) | $60.68 | $60.11 | 1.86 M | $137.56 B |
| 02/04/2025 | $57.76 | $59.19 (2.48%) | $59.40 | $57.76 | 1.71 M | $134.99 B |
| 02/03/2025 | $57.28 | $57.56 (0.49%) | $57.92 | $57.02 | 1.35 M | $131.27 B |
| 01/31/2025 | $58.77 | $58.03 (-1.26%) | $58.83 | $57.77 | 1.43 M | $132.34 B |
| 01/30/2025 | $58.45 | $58.73 (0.48%) | $58.94 | $58.18 | 1.05 M | $133.94 B |
| 01/29/2025 | $57.69 | $58.18 (0.85%) | $58.31 | $57.66 | 1.05 M | $132.68 B |
| 01/28/2025 | $58.55 | $58.13 (-0.72%) | $58.82 | $57.95 | 1.29 M | $132.57 B |
| 01/27/2025 | $58.76 | $58.92 (0.27%) | $59.07 | $58.46 | 1.61 M | $134.37 B |
| 01/24/2025 | $58.99 | $58.73 (-0.44%) | $59.06 | $58.46 | 1.17 M | $133.94 B |
| 01/23/2025 | $58.87 | $58.75 (-0.2%) | $59.02 | $58.25 | 1.87 M | $133.98 B |
| 01/22/2025 | $58.78 | $58.11 (-1.14%) | $58.79 | $58.08 | 1.26 M | $132.52 B |
| 01/21/2025 | $59.01 | $59.11 (0.17%) | $59.46 | $58.74 | 2.48 M | $134.80 B |
| 01/17/2025 | $59.23 | $59.49 (0.44%) | $59.64 | $58.97 | 2.75 M | $135.67 B |
| 01/16/2025 | $58.83 | $59.01 (0.31%) | $59.81 | $58.65 | 6.08 M | $134.57 B |
| 01/15/2025 | $57.60 | $57.68 (0.14%) | $57.94 | $57.39 | 1.36 M | $131.54 B |
| 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 |
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.
