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.
|