Get the Stockscreener App
59.87
1.35%
0.80
TotalEnergies SE Stock (TTFNF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 20, 2025 | $59.94 | $59.16 | $0.78 | 1,594.0 | +1.24% |
| May 15, 2025 | $59.51 | $58.58 | $0.93 | 6,639.0 | -1.06% |
| May 14, 2025 | $59.70 | $59.22 | $0.48 | 1,711.0 | -0.91% |
| May 13, 2025 | $60.25 | $58.91 | $1.34 | 1,781.0 | +3.44% |
| May 12, 2025 | $59.74 | $58.25 | $1.49 | 12,516.0 | +0.17% |
| May 09, 2025 | $59.38 | $57.93 | $1.45 | 6,976.0 | +2.39% |
| May 08, 2025 | $57.98 | $56.71 | $1.27 | 4,725.0 | -0.14% |
| May 07, 2025 | $57.99 | $56.87 | $1.12 | 4,268.0 | -0.40% |
| May 06, 2025 | $58.41 | $57.00 | $1.41 | 3,232.0 | -0.69% |
| May 05, 2025 | $57.82 | $57.06 | $0.76 | 5,250.0 | -1.70% |
| May 02, 2025 | $58.63 | $56.79 | $1.84 | 4,164.0 | +3.69% |
| May 01, 2025 | $58.20 | $55.89 | $2.31 | 3,102.0 | +0.77% |
| Apr 30, 2025 | $57.17 | $55.98 | $1.19 | 13,114.0 | -3.68% |
| Apr 29, 2025 | $60.28 | $58.12 | $2.16 | 167,191.0 | -4.49% |
| Apr 28, 2025 | $60.93 | $59.99 | $0.94 | 5,075.0 | +0.50% |
| Apr 25, 2025 | $60.60 | $59.72 | $0.88 | 1,417.0 | +2.78% |
| Apr 24, 2025 | $59.44 | $58.91 | $0.5325 | 724.0 | +1.39% |
| Apr 23, 2025 | $58.59 | $58.10 | $0.4899 | 688.0 | -2.21% |
| Apr 22, 2025 | $60.37 | $59.02 | $1.35 | 3,610.0 | +2.74% |
TotalEnergies SE Stock (TTFNF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of TotalEnergies SE stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TTFNF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of TotalEnergies SE stock price history provides a foundation for understanding how the company's stock has evolved over time.
TotalEnergies SE Stock (TTFNF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $60.25 | $55.89 | $4.36 | 55,958.0 | +6.82% |
| Apr, 2025 | $64.92 | $52.90 | $12.02 | 315,262.0 | -13.64% |
| Mar, 2025 | $66.57 | $59.29 | $7.28 | 986,960.0 | +8.56% |
| Feb, 2025 | $62.44 | $56.93 | $5.51 | 227,435.0 | +1.69% |
| Jan, 2025 | $60.26 | $54.70 | $5.56 | 303,897.0 | +6.76% |
TotalEnergies SE Stock (TTFNF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $59.20 | $52.09 | $7.11 | 1,461,269.0 | -4.92% |
| Nov, 2024 | $64.30 | $56.20 | $8.10 | 378,986.0 | -6.28% |
| Oct, 2024 | $70.14 | $61.10 | $9.04 | 829,671.0 | -6.46% |
| Sep, 2024 | $71.74 | $63.88 | $7.86 | 262,905.0 | -5.13% |
| Aug, 2024 | $71.62 | $64.08 | $7.54 | 216,973.0 | +2.30% |
| Jul, 2024 | $71.40 | $65.64 | $5.76 | 191,431.0 | +1.00% |
| Jun, 2024 | $72.41 | $64.33 | $8.08 | 3,516,095.0 | -7.77% |
| May, 2024 | $74.58 | $69.77 | $4.81 | 178,381.0 | +0.09% |
| Apr, 2024 | $75.39 | $65.84 | $9.55 | 776,090.0 | +4.61% |
| Mar, 2024 | $69.19 | $63.92 | $5.27 | 1,405,459.0 | +7.66% |
| Feb, 2024 | $66.33 | $62.70 | $3.63 | 1,485,541.0 | -1.07% |
| Jan, 2024 | $68.70 | $62.29 | $6.41 | 634,416.0 | +0.00% |
TotalEnergies SE Stock (TTFNF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $66.61 | $62.21 | $4.40 | 140,832.0 | -0.82% |
| Sep, 2023 | $67.50 | $63.33 | $4.17 | 676,226.0 | +6.15% |
| Aug, 2023 | $63.96 | $58.70 | $5.26 | 1,032,549.0 | +1.68% |
| Jul, 2023 | $61.55 | $54.72 | $6.83 | 519,623.0 | +7.36% |
| Jun, 2023 | $59.93 | $56.10 | $3.83 | 2,079,247.0 | +0.33% |
| May, 2023 | $63.86 | $55.95 | $7.91 | 132,088.0 | -10.30% |
| Apr, 2023 | $65.45 | $61.88 | $3.57 | 210,315.0 | +6.62% |
| Mar, 2023 | $63.80 | $55.09 | $8.71 | 1,513,683.0 | -3.25% |
| Feb, 2023 | $65.47 | $57.90 | $7.57 | 357,304.0 | +0.10% |
| Jan, 2023 | $65.38 | $60.10 | $5.28 | 1,913,307.0 | -3.84% |
0.49%
1.46%
Cap:
|
Volume (24h):