TotalEnergies
$83.63Change from previous close: −2.19%Absolute change: −$1.87
Price history
+38.32% over the period1 year: from $60.46 (October 1, 2025) to $83.63 (October 1, 2026), +38.32%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 1, 2026 | $83.63 |
| September 30, 2026 | $85.50 |
| September 29, 2026 | $87.71 |
| September 28, 2026 | $90.34 |
| September 25, 2026 | $90.94 |
| September 24, 2026 | $91.89 |
| September 23, 2026 | $91.67 |
| September 22, 2026 | $89.85 |
| September 21, 2026 | $90.06 |
| September 18, 2026 | $90.82 |
| September 17, 2026 | $91.59 |
| September 16, 2026 | $90.84 |
| September 15, 2026 | $93.12 |
| September 14, 2026 | $91.14 |
| September 11, 2026 | $91.89 |
| September 10, 2026 | $91.23 |
| September 9, 2026 | $91.64 |
| September 8, 2026 | $90.10 |
| September 4, 2026 | $88.59 |
| September 3, 2026 | $89.25 |
| September 2, 2026 | $90.22 |
| September 1, 2026 | $90.35 |
| August 31, 2026 | $88.31 |
| August 28, 2026 | $86.35 |
| August 27, 2026 | $86.33 |
| August 26, 2026 | $87.13 |
| August 25, 2026 | $88.80 |
| August 24, 2026 | $89.35 |
| August 21, 2026 | $89.89 |
| August 20, 2026 | $90.90 |
| August 19, 2026 | $90.07 |
| August 18, 2026 | $89.29 |
| August 17, 2026 | $88.63 |
| August 14, 2026 | $88.33 |
| August 13, 2026 | $87.05 |
| August 12, 2026 | $87.70 |
| August 11, 2026 | $87.95 |
| August 10, 2026 | $87.96 |
| August 7, 2026 | $85.83 |
| August 6, 2026 | $86.27 |
| August 5, 2026 | $84.74 |
| August 4, 2026 | $85.19 |
| August 3, 2026 | $87.20 |
| July 31, 2026 | $87.86 |
| July 30, 2026 | $87.03 |
| July 29, 2026 | $86.75 |
| July 28, 2026 | $84.18 |
| July 27, 2026 | $84.16 |
| July 24, 2026 | $86.80 |
| July 23, 2026 | $86.23 |
| July 22, 2026 | $84.91 |
| July 21, 2026 | $83.53 |
| July 20, 2026 | $80.80 |
| July 17, 2026 | $81.39 |
| July 16, 2026 | $78.82 |
| July 15, 2026 | $80.34 |
| July 14, 2026 | $80.91 |
| July 13, 2026 | $81.21 |
| July 10, 2026 | $78.50 |
| July 9, 2026 | $78.23 |
| July 8, 2026 | $78.87 |
| July 7, 2026 | $77.96 |
| July 6, 2026 | $76.31 |
| July 2, 2026 | $76.69 |
| July 1, 2026 | $74.80 |
| June 30, 2026 | $77.76 |
| June 29, 2026 | $77.67 |
| June 26, 2026 | $76.77 |
| June 25, 2026 | $78.28 |
| June 24, 2026 | $78.69 |
| June 23, 2026 | $80.31 |
| June 22, 2026 | $80.67 |
| June 18, 2026 | $80.43 |
| June 17, 2026 | $82.12 |
| June 16, 2026 | $84.17 |
| June 15, 2026 | $84.07 |
| June 12, 2026 | $88.02 |
| June 11, 2026 | $87.72 |
| June 10, 2026 | $88.41 |
| June 9, 2026 | $88.48 |
| June 8, 2026 | $88.63 |
| June 5, 2026 | $88.71 |
| June 4, 2026 | $90.17 |
| June 3, 2026 | $89.58 |
| June 2, 2026 | $89.40 |
| June 1, 2026 | $88.71 |
| May 29, 2026 | $87.32 |
| May 28, 2026 | $87.17 |
| May 27, 2026 | $86.66 |
| May 26, 2026 | $90.04 |
| May 22, 2026 | $91.60 |
| May 21, 2026 | $92.35 |
| May 20, 2026 | $92.54 |
| May 19, 2026 | $92.90 |
| May 18, 2026 | $93.43 |
| May 15, 2026 | $92.28 |
| May 14, 2026 | $91.42 |
| May 13, 2026 | $91.37 |
| May 12, 2026 | $91.76 |
| May 11, 2026 | $90.69 |
| May 8, 2026 | $88.48 |
| May 7, 2026 | $88.73 |
| May 6, 2026 | $89.96 |
| May 5, 2026 | $93.60 |
| May 4, 2026 | $92.30 |
| May 1, 2026 | $92.78 |
| April 30, 2026 | $92.71 |
| April 29, 2026 | $92.24 |
| April 28, 2026 | $91.03 |
| April 27, 2026 | $88.74 |
| April 24, 2026 | $89.73 |
| April 23, 2026 | $90.47 |
| April 22, 2026 | $89.57 |
| April 21, 2026 | $88.37 |
| April 20, 2026 | $87.31 |
| April 17, 2026 | $87.07 |
| April 16, 2026 | $90.74 |
| April 15, 2026 | $87.06 |
| April 14, 2026 | $90.99 |
| April 13, 2026 | $93.44 |
| April 10, 2026 | $92.65 |
| April 9, 2026 | $89.93 |
| April 8, 2026 | $89.45 |
| April 7, 2026 | $91.37 |
| April 6, 2026 | $92.25 |
| April 2, 2026 | $92.39 |
| April 1, 2026 | $89.78 |
| March 31, 2026 | $90.98 |
| March 30, 2026 | $91.55 |
| March 27, 2026 | $89.87 |
| March 26, 2026 | $89.95 |
| March 25, 2026 | $89.26 |
| March 24, 2026 | $88.79 |
| March 23, 2026 | $89.14 |
| March 20, 2026 | $88.75 |
| March 19, 2026 | $90.06 |
| March 18, 2026 | $86.90 |
| March 17, 2026 | $86.04 |
| March 16, 2026 | $82.86 |
| March 13, 2026 | $82.75 |
| March 12, 2026 | $81.42 |
| March 11, 2026 | $81.31 |
| March 10, 2026 | $80.08 |
| March 9, 2026 | $80.29 |
| March 6, 2026 | $78.77 |
| March 5, 2026 | $77.03 |
| March 4, 2026 | $76.92 |
| March 3, 2026 | $78.34 |
| March 2, 2026 | $81.07 |
| February 27, 2026 | $80.34 |
| February 26, 2026 | $78.93 |
| February 25, 2026 | $79.49 |
| February 24, 2026 | $79.11 |
| February 23, 2026 | $77.83 |
| February 20, 2026 | $77.88 |
| February 19, 2026 | $77.83 |
| February 18, 2026 | $77.35 |
| February 17, 2026 | $76.52 |
| February 13, 2026 | $76.79 |
| February 12, 2026 | $76.12 |
| February 11, 2026 | $77.72 |
| February 10, 2026 | $74.63 |
| February 9, 2026 | $74.71 |
| February 6, 2026 | $73.83 |
| February 5, 2026 | $73.25 |
| February 4, 2026 | $74.86 |
| February 3, 2026 | $74.42 |
| February 2, 2026 | $71.88 |
| January 30, 2026 | $72.40 |
| January 29, 2026 | $72.63 |
| January 28, 2026 | $71.52 |
| January 27, 2026 | $71.79 |
| January 26, 2026 | $70.40 |
| January 23, 2026 | $69.21 |
| January 22, 2026 | $67.07 |
| January 21, 2026 | $67.72 |
| January 20, 2026 | $67.20 |
| January 16, 2026 | $66.25 |
| January 15, 2026 | $65.67 |
| January 14, 2026 | $66.53 |
| January 13, 2026 | $65.80 |
| January 12, 2026 | $64.72 |
| January 9, 2026 | $63.93 |
| January 8, 2026 | $63.59 |
| January 7, 2026 | $62.74 |
| January 6, 2026 | $63.41 |
| January 5, 2026 | $66.31 |
| January 2, 2026 | $66.51 |
| December 31, 2025 | $65.42 |
| December 30, 2025 | $65.92 |
| December 29, 2025 | $65.90 |
| December 26, 2025 | $65.53 |
| December 25, 2025 | $65.54 |
| December 24, 2025 | $65.54 |
| December 23, 2025 | $66.01 |
| December 22, 2025 | $65.79 |
| December 19, 2025 | $65.70 |
| December 18, 2025 | $65.12 |
| December 17, 2025 | $65.42 |
| December 16, 2025 | $63.85 |
| December 15, 2025 | $65.26 |
| December 12, 2025 | $65.75 |
| December 11, 2025 | $65.41 |
| December 10, 2025 | $65.68 |
| December 9, 2025 | $65.54 |
| December 8, 2025 | $65.68 |
| December 5, 2025 | $64.82 |
| December 4, 2025 | $66.78 |
| December 3, 2025 | $66.92 |
| December 2, 2025 | $65.70 |
| December 1, 2025 | $65.63 |
| November 28, 2025 | $65.70 |
| November 26, 2025 | $65.52 |
| November 25, 2025 | $65.20 |
| November 24, 2025 | $64.51 |
| November 21, 2025 | $64.65 |
| November 20, 2025 | $63.47 |
| November 19, 2025 | $64.19 |
| November 18, 2025 | $64.95 |
| November 17, 2025 | $65.01 |
| November 14, 2025 | $65.40 |
| November 13, 2025 | $64.91 |
| November 12, 2025 | $63.95 |
| November 11, 2025 | $63.96 |
| November 10, 2025 | $62.93 |
| November 7, 2025 | $62.26 |
| November 6, 2025 | $61.11 |
| November 5, 2025 | $60.99 |
| November 4, 2025 | $61.25 |
| November 3, 2025 | $61.57 |
| October 31, 2025 | $62.24 |
| October 30, 2025 | $61.64 |
| October 29, 2025 | $62.22 |
| October 28, 2025 | $62.06 |
| October 27, 2025 | $62.37 |
| October 24, 2025 | $62.10 |
| October 23, 2025 | $62.58 |
| October 22, 2025 | $62.25 |
| October 21, 2025 | $60.99 |
| October 20, 2025 | $61.04 |
| October 17, 2025 | $61.59 |
| October 16, 2025 | $60.44 |
| October 15, 2025 | $60.47 |
| October 14, 2025 | $58.36 |
| October 13, 2025 | $57.59 |
| October 10, 2025 | $57.39 |
| October 9, 2025 | $58.61 |
| October 8, 2025 | $59.09 |
| October 7, 2025 | $59.38 |
| October 6, 2025 | $59.78 |
| October 3, 2025 | $59.71 |
| October 2, 2025 | $59.48 |
| October 1, 2025 | $60.46 |
At a glance
The company
TotalEnergies SE, an integrated energy company, produces and markets oil and biofuels, natural gas, biogas and low-carbon hydrogen, renewables, and electricity in France, the United States, Europe, Af
Next event
Quarterly results · October 29, 2026
Dividend
Ex-dividend on December 31, 2026
Where the price stands
52-wk low$57.39
$83.63
52-wk high$94.17
−11.19% from the high
Performance
- 1 month
- −7.44%
- Year to date
- +27.84%
- 1 year
- +38.32%
Analysts · 10 analysts
Average target$97.80+16.94% vs. price
Buy 4 · Hold 3 · Sell 0 · Buy
Latest news
All newsThe business in numbers
Revenue
$57.1B
Latest quarter · Q2 2026
Net income
$5.44B
Latest quarter · Q2 2026
Net margin
9.5%
Latest quarter · Q2 2026
Numbers and valuation
Full valuation- Market cap
- $184.72B
- P/E
- 10.5
- EPS
- $7.99
- Volume
- 894.77K
- Dividend yield
- 4.96%
Stocks to explore
Other companies in the Energy sector
