5 DAY PERFORMANCE
-11.02%
1 MONTH PERFORMANCE
-7.67%
3 MONTH PERFORMANCE
-12.51%
6 MONTH PERFORMANCE
+1.30%
YEAR-TO-DATE PERFORMANCE
+22.50%
1 YEAR PERFORMANCE
+25.16%
TotalEnergies SE Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $90.83 | $89.89 (-1.03%) | $90.90 | $89.87 | 971.70 K | $199.93 B |
| 08/20/2026 | $91.82 | $90.90 (-1%) | $92.16 | $90.75 | 1.45 M | $202.18 B |
| 08/19/2026 | $90.78 | $90.07 (-0.78%) | $91.22 | $89.77 | 1.86 M | $200.33 B |
| 08/18/2026 | $90.00 | $89.29 (-0.79%) | $90.20 | $89.14 | 1.07 M | $198.60 B |
| 08/17/2026 | $88.31 | $88.63 (0.36%) | $88.81 | $87.91 | 1.43 M | $197.13 B |
| 08/14/2026 | $87.52 | $88.33 (0.93%) | $88.47 | $87.36 | 1.29 M | $196.46 B |
| 08/13/2026 | $86.28 | $87.05 (0.89%) | $87.23 | $85.79 | 1.18 M | $193.62 B |
| 08/12/2026 | $86.78 | $87.70 (1.06%) | $87.86 | $86.66 | 1.02 M | $195.06 B |
| 08/11/2026 | $88.00 | $87.95 (-0.06%) | $88.66 | $87.81 | 797.43 K | $195.62 B |
| 08/10/2026 | $86.16 | $87.96 (2.09%) | $88.00 | $86.06 | 1.07 M | $195.64 B |
| 08/07/2026 | $85.70 | $85.83 (0.15%) | $86.01 | $85.25 | 1.33 M | $190.90 B |
| 08/06/2026 | $86.03 | $86.27 (0.28%) | $86.61 | $85.64 | 1.19 M | $191.88 B |
| 08/05/2026 | $86.60 | $84.74 (-2.15%) | $86.76 | $84.47 | 1.40 M | $188.48 B |
| 08/04/2026 | $85.78 | $85.19 (-0.69%) | $85.86 | $84.96 | 1.46 M | $189.48 B |
| 08/03/2026 | $87.48 | $87.20 (-0.32%) | $87.98 | $87.05 | 1.51 M | $193.95 B |
| 07/31/2026 | $87.29 | $87.86 (0.65%) | $88.62 | $86.95 | 1.12 M | $195.42 B |
| 07/30/2026 | $86.44 | $87.03 (0.68%) | $87.41 | $86.43 | 1.09 M | $193.57 B |
| 07/29/2026 | $86.42 | $86.75 (0.38%) | $87.13 | $86.11 | 1.25 M | $192.95 B |
| 07/28/2026 | $84.57 | $84.18 (-0.46%) | $85.24 | $83.48 | 1.16 M | $187.23 B |
| 07/27/2026 | $84.34 | $84.16 (-0.21%) | $85.15 | $84.15 | 1.16 M | $187.19 B |
| 07/24/2026 | $86.51 | $86.80 (0.34%) | $87.03 | $85.92 | 1.21 M | $193.06 B |
| 07/23/2026 | $87.04 | $86.23 (-0.93%) | $87.09 | $86.09 | 3.55 M | $191.79 B |
| 07/22/2026 | $84.91 | $84.91 (0%) | $85.11 | $84.38 | 3.41 M | $188.86 B |
| 07/21/2026 | $82.59 | $83.53 (1.14%) | $83.72 | $82.40 | 1.77 M | $185.79 B |
| 07/20/2026 | $80.26 | $80.80 (0.67%) | $81.76 | $80.25 | 2.33 M | $179.71 B |
| 07/17/2026 | $80.50 | $81.39 (1.11%) | $81.50 | $80.35 | 3.24 M | $176.45 B |
| 07/16/2026 | $79.38 | $78.82 (-0.71%) | $79.69 | $78.75 | 1.72 M | $170.87 B |
| 07/15/2026 | $81.32 | $80.34 (-1.21%) | $81.70 | $80.15 | 1.70 M | $174.17 B |
| 07/14/2026 | $81.59 | $80.91 (-0.83%) | $81.86 | $80.78 | 2.06 M | $175.41 B |
| 07/13/2026 | $79.90 | $81.21 (1.64%) | $81.23 | $79.88 | 1.43 M | $176.06 B |
| 07/10/2026 | $78.12 | $78.50 (0.49%) | $78.58 | $77.58 | 1.18 M | $170.18 B |
| 07/09/2026 | $78.80 | $78.23 (-0.72%) | $79.01 | $78.16 | 617.04 K | $169.60 B |
| 07/08/2026 | $78.37 | $78.87 (0.64%) | $79.33 | $77.97 | 1.84 M | $170.98 B |
| 07/07/2026 | $77.08 | $77.96 (1.14%) | $79.04 | $76.91 | 1.92 M | $169.01 B |
| 07/06/2026 | $76.32 | $76.31 (-0.01%) | $76.63 | $76.05 | 940.33 K | $165.43 B |
| 07/02/2026 | $76.07 | $76.69 (0.82%) | $76.78 | $76.01 | 1.30 M | $166.26 B |
| 07/01/2026 | $75.48 | $74.80 (-0.9%) | $75.81 | $74.78 | 1.94 M | $162.16 B |
| 06/30/2026 | $77.33 | $77.76 (0.56%) | $77.84 | $76.92 | 1.45 M | $168.58 B |
| 06/29/2026 | $78.31 | $77.67 (-0.82%) | $78.83 | $77.56 | 2.44 M | $168.38 B |
| 06/26/2026 | $78.42 | $76.77 (-2.1%) | $78.61 | $76.58 | 2.78 M | $166.43 B |
| 06/25/2026 | $77.75 | $78.28 (0.68%) | $79.07 | $77.59 | 1.30 M | $169.70 B |
| 06/24/2026 | $78.49 | $78.69 (0.25%) | $79.19 | $78.19 | 2.04 M | $170.59 B |
| 06/23/2026 | $80.55 | $80.31 (-0.3%) | $80.69 | $80.12 | 1.28 M | $174.10 B |
| 06/22/2026 | $80.87 | $80.67 (-0.25%) | $81.20 | $80.30 | 2.53 M | $174.89 B |
| 06/18/2026 | $81.39 | $80.43 (-1.18%) | $81.42 | $80.19 | 3.34 M | $174.37 B |
| 06/17/2026 | $84.30 | $82.12 (-2.59%) | $84.42 | $82.06 | 2.04 M | $178.03 B |
| 06/16/2026 | $84.91 | $84.17 (-0.87%) | $85.14 | $84.15 | 1.47 M | $182.47 B |
| 06/15/2026 | $83.83 | $84.07 (0.29%) | $84.70 | $83.20 | 2.09 M | $182.26 B |
| 06/12/2026 | $87.42 | $88.02 (0.69%) | $88.58 | $87.35 | 1.08 M | $190.82 B |
| 06/11/2026 | $90.68 | $87.72 (-3.26%) | $90.74 | $87.61 | 1.19 M | $190.17 B |
| 06/10/2026 | $89.05 | $88.41 (-0.72%) | $89.90 | $88.41 | 1.15 M | $191.66 B |
| 06/09/2026 | $89.36 | $88.48 (-0.98%) | $89.45 | $87.72 | 1.36 M | $191.82 B |
| 06/08/2026 | $89.38 | $88.63 (-0.84%) | $89.93 | $88.43 | 1.29 M | $192.14 B |
| 06/05/2026 | $89.84 | $88.71 (-1.26%) | $89.89 | $88.27 | 1.00 M | $192.32 B |
| 06/04/2026 | $89.72 | $90.17 (0.5%) | $90.20 | $89.37 | 1.23 M | $195.48 B |
| 06/03/2026 | $89.79 | $89.58 (-0.23%) | $90.40 | $89.38 | 1.30 M | $194.20 B |
| 06/02/2026 | $88.37 | $89.40 (1.17%) | $89.65 | $88.37 | 785.06 K | $193.81 B |
| 06/01/2026 | $88.22 | $88.71 (0.56%) | $89.31 | $88.03 | 1.28 M | $192.32 B |
| 05/29/2026 | $87.61 | $87.32 (-0.33%) | $87.92 | $86.66 | 1.83 M | $189.30 B |
| 05/28/2026 | $88.51 | $87.17 (-1.51%) | $88.56 | $87.02 | 1.70 M | $188.98 B |
| 05/27/2026 | $87.56 | $86.66 (-1.03%) | $88.12 | $86.66 | 1.75 M | $187.87 B |
| 05/26/2026 | $90.83 | $90.04 (-0.87%) | $91.56 | $89.88 | 1.23 M | $195.20 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.
