Get the Stockscreener App
62.78
1.67%
1.03
TotalEnergies SE Stock (TTFNF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 23, 2025 | $62.19 | $62.19 | $0.00 | 503.0 | +0.71% |
| Jul 17, 2025 | $61.75 | $61.75 | $0.00 | 522.0 | -0.66% |
| Jul 16, 2025 | $62.20 | $62.16 | $0.04 | 839.0 | -1.43% |
| Jul 14, 2025 | $63.06 | $63.06 | $0.00 | 723.0 | +0.85% |
| Jul 11, 2025 | $63.42 | $62.43 | $0.99 | 1,362.0 | -0.32% |
| Jul 10, 2025 | $62.73 | $62.73 | $0.00 | 795.0 | +1.37% |
| Jul 09, 2025 | $62.83 | $61.88 | $0.95 | 4,127.0 | -0.80% |
| Jul 08, 2025 | $62.38 | $60.61 | $1.77 | 112,476.0 | +2.37% |
| Jul 07, 2025 | $61.40 | $60.89 | $0.51 | 62,233.0 | -3.66% |
| Jul 03, 2025 | $63.25 | $62.59 | $0.6601 | 601,801.0 | -0.96% |
| Jul 02, 2025 | $63.86 | $62.58 | $1.28 | 45,194.0 | +3.70% |
| Jul 01, 2025 | $61.58 | $61.58 | $0.00 | 895.0 | +0.67% |
| Jun 30, 2025 | $61.32 | $61.04 | $0.2795 | 2,851.0 | -0.54% |
| Jun 27, 2025 | $61.90 | $61.50 | $0.40 | 52,640.0 | +0.49% |
| Jun 26, 2025 | $61.20 | $61.20 | $0.00125 | 27,712.0 | +0.18% |
| Jun 25, 2025 | $61.09 | $61.09 | $0.00 | 940.0 | +0.91% |
| Jun 24, 2025 | $60.54 | $60.54 | $0.00 | 40,640.0 | -2.53% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $63.86 | $60.61 | $3.25 | 831,470.0 | +1.67% |
| Jun, 2025 | $64.33 | $59.07 | $5.26 | 1,152,725.0 | +4.00% |
| May, 2025 | $60.25 | $55.89 | $4.36 | 1,028,326.0 | +5.07% |
| 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% |
13.29%
0.10%
Cap:
|
Volume (24h):