TOTAL SE - 30 Year Stock Price History | TOT

Historical daily share price chart and data for TOTAL SE since 1991 adjusted for splits. The latest closing stock price for TOTAL SE as of January 15, 2021 is 44.23.
  • The all-time high TOTAL SE stock closing price was 88.94 on May 21, 2008.
  • The TOTAL SE 52-week high stock price is 53.62, which is 21.2% above the current share price.
  • The TOTAL SE 52-week low stock price is 22.13, which is 50% below the current share price.
  • The average TOTAL SE stock price for the last 52 weeks is 39.11.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
TOTAL SE Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2021 44.9650 42.3800 46.1900 42.3800 44.2300 5.54%
2020 39.6438 55.2700 56.5100 24.7600 41.9100 -24.21%
2019 53.7149 52.7900 58.6500 48.0100 55.3000 5.98%
2018 59.0194 55.2457 64.7088 50.2200 52.1800 -4.54%
2017 51.5643 50.3016 56.3235 47.9086 54.6623 8.46%
2016 46.4775 43.8742 50.4301 39.7607 50.4005 13.39%
2015 49.0721 50.5884 54.8403 42.1833 44.4477 -12.21%
2014 62.7943 59.3988 73.0545 48.1954 50.6279 -16.44%
2013 53.0348 51.9826 61.3072 45.6739 60.5854 17.80%
2012 48.9194 51.8837 56.1752 41.6691 51.4289 1.76%
2011 53.4095 53.6636 63.5123 40.8089 50.5389 -4.43%
2010 52.6922 65.1439 66.4986 43.7160 52.8824 -16.49%
2009 55.0261 56.9168 64.4319 42.9249 63.3244 15.80%
2008 69.6185 82.3495 88.9350 43.5776 54.6821 -33.05%
2007 74.4722 70.1770 86.0081 63.2058 81.6770 14.85%
2006 65.9416 64.3083 72.0657 57.5695 71.1164 13.80%
2005 59.7179 53.0011 67.9818 51.4635 62.4938 15.08%
2004 48.3421 46.1040 54.4646 43.6567 54.3063 18.73%
2003 36.6385 36.0575 45.7382 30.5893 45.7382 29.38%
2002 35.4474 35.0539 41.0017 30.6981 35.3505 1.79%
2001 34.8482 37.0513 38.2923 30.0257 34.7276 -3.37%
2000 35.8852 32.8785 39.7409 30.2828 35.9389 4.97%
1999 30.8063 25.2447 35.4099 24.6613 34.2381 39.20%
1998 28.3454 27.4993 33.0960 23.7615 24.5971 -10.76%
1997 23.6329 19.5293 29.3583 19.4700 27.5635 38.51%
1996 17.9448 17.0573 20.3945 15.5740 19.9001 18.38%
1995 14.9882 14.5852 16.8100 12.8547 16.8100 15.25%
1994 14.4535 13.4085 16.3156 12.6669 14.5852 8.78%
1993 12.1932 10.2591 14.0908 10.0119 13.4085 30.70%
1992 11.1252 11.9895 12.6075 9.7004 10.2591 -12.15%
Sector Industry Market Cap Revenue
Oils/Energy Oil & Gas - International Integrated $121.885B $200.316B
Total Fina SA engages in worldwide oil and gas production, other upstream, RM&T and an expanding multi-national specialty chemicals business. The Company's Chemical Division produces rubber, paint, ink, adhesives and resins.
Stock Name Country Market Cap PE Ratio
Exxon (XOM) United States $212.722B 838.50
Chevron (CVX) United States $178.311B 73.45
Royal Dutch Shell (RDS.A) Netherlands $162.590B 22.15
Royal Dutch Shell (RDS.B) Netherlands $155.251B 21.15
BP (BP) United Kingdom $85.999B 0.00
Gazprom OAO (OGZPY) Russia $73.329B 0.00
PetroChina (PTR) China $62.191B 22.65
Lukoil (LUKOY) Russia $56.164B 33.78
Eni SpA (E) Italy $40.230B 0.00
Gazprom (GZPFY) $22.758B 13.11
Woodside Petroleum (WOPEY) Australia $19.985B 0.00
Surgutneftegaz OAO (SGTZY) Russia $18.024B 0.00
Repsol SA (REPYY) Spain $17.069B 23.70
OMV AG (OMVJF) Austria $14.245B 16.59
New Fortress Energy LLC (NFE) United States $9.431B 0.00
Sasol (SSL) South Africa $7.208B 0.00
Braskem S.A (BAK) Brazil $3.878B 0.00
YPF Sociedad Anonima (YPF) Argentina $1.632B 0.00
Delek Group (DGRLY) Israel $0.407B 0.00
Premier Oil (PMOIY) United Kingdom $0.270B 0.00
Vista Oil & Gas, S.A.B De C.V (VIST) Mexico $0.233B 0.00
Indonesia Energy (INDO) Indonesia $0.044B 0.00