TotalEnergies SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	66.51	67.63	66.47	67.24	-	0.69%	55,151
Mar 5, 2026	67.14	67.23	66.33	66.78	66.78	-0.09%	30,742
Mar 4, 2026	67.89	68.24	66.81	66.84	66.84	-1.89%	38,227
Mar 3, 2026	69.93	70.00	68.13	68.13	68.13	-1.82%	44,073
Mar 2, 2026	71.14	71.20	69.01	69.39	69.39	2.98%	61,859
Feb 27, 2026	67.45	67.92	67.37	67.38	67.38	-0.30%	13,261
Feb 26, 2026	67.49	67.80	66.62	67.58	67.58	0.33%	23,226
Feb 25, 2026	66.93	67.80	66.86	67.36	67.36	0.93%	63,239
Feb 24, 2026	66.29	66.99	66.20	66.74	66.74	0.86%	17,153
Feb 23, 2026	65.62	66.56	65.53	66.17	66.17	1.01%	10,574
Feb 20, 2026	66.21	66.21	65.37	65.51	65.51	-1.43%	10,175
Feb 19, 2026	65.80	66.50	65.50	66.46	66.46	1.68%	13,936
Feb 18, 2026	65.07	65.68	64.96	65.36	65.36	1.22%	12,420
Feb 17, 2026	64.33	65.35	63.98	64.57	64.57	0.36%	23,620
Feb 16, 2026	64.48	64.48	64.07	64.34	64.34	-0.08%	11,289
Feb 13, 2026	64.52	64.52	63.78	64.39	64.39	0.09%	19,441
Feb 12, 2026	65.32	65.32	63.97	64.33	64.33	0.09%	24,318
Feb 11, 2026	63.05	64.43	62.88	64.27	64.27	2.83%	54,116
Feb 10, 2026	62.32	62.97	62.09	62.50	62.50	-0.22%	36,323
Feb 9, 2026	62.26	62.71	62.19	62.64	62.64	-0.06%	27,812
Feb 6, 2026	62.47	62.97	61.96	62.68	62.68	1.18%	13,879
Feb 5, 2026	62.37	62.82	61.68	61.95	61.95	-1.10%	23,927
Feb 4, 2026	62.68	63.03	62.26	62.64	62.64	1.82%	14,234
Feb 3, 2026	61.04	61.65	60.54	61.52	61.52	1.45%	8,723
Feb 2, 2026	59.50	60.79	59.43	60.64	60.64	-0.92%	17,124
Jan 30, 2026	60.76	61.25	60.36	61.20	61.20	0.51%	18,798
Jan 29, 2026	60.51	61.64	60.50	60.89	60.89	1.45%	28,696
Jan 28, 2026	59.76	60.45	59.47	60.02	60.02	1.13%	19,561
Jan 27, 2026	58.50	59.56	58.40	59.35	59.35	0.78%	12,856
Jan 26, 2026	58.80	59.22	58.60	58.89	58.89	1.57%	25,906
Jan 23, 2026	57.07	58.36	57.07	57.98	57.98	1.43%	11,661
Jan 22, 2026	58.25	58.27	57.14	57.16	57.16	-0.99%	24,078
Jan 21, 2026	57.29	57.79	57.09	57.73	57.73	1.39%	8,217
Jan 20, 2026	56.41	57.29	56.30	56.94	56.94	1.64%	18,147
Jan 19, 2026	56.19	56.32	55.91	56.02	56.02	-1.39%	7,815
Jan 16, 2026	56.59	56.92	56.19	56.81	56.81	0.18%	7,410
Jan 15, 2026	56.18	56.72	56.12	56.71	56.71	-0.72%	16,153
Jan 14, 2026	56.54	57.24	56.24	57.12	57.12	0.94%	12,372
Jan 13, 2026	55.49	56.65	55.47	56.59	56.59	2.33%	28,476
Jan 12, 2026	55.06	55.30	54.50	55.30	55.30	0.49%	11,056
Jan 9, 2026	54.26	55.14	54.04	55.03	55.03	3.11%	10,858
Jan 8, 2026	53.89	53.89	53.35	53.37	53.37	-0.24%	18,114
Jan 7, 2026	53.93	54.20	53.34	53.50	53.50	-2.87%	41,593
Jan 6, 2026	56.01	56.45	55.08	55.08	55.08	-1.24%	20,027
Jan 5, 2026	56.03	56.12	55.27	55.77	55.77	-0.59%	17,429
Jan 2, 2026	55.84	56.41	55.81	56.10	56.10	-0.41%	15,693
Dec 30, 2025	56.09	56.35	56.05	56.33	55.48	0.37%	15,676
Dec 29, 2025	55.83	56.15	55.79	56.12	55.27	0.43%	16,011
Dec 23, 2025	55.80	56.03	55.73	55.88	55.04	-0.23%	19,699
Dec 22, 2025	56.00	56.13	55.71	56.01	55.16	0.23%	9,371
Dec 19, 2025	55.81	56.00	55.30	55.88	55.04	0.76%	29,038
Dec 18, 2025	55.64	55.67	55.28	55.46	54.62	0.58%	11,352
Dec 17, 2025	55.03	55.54	55.03	55.14	54.31	1.14%	10,367
Dec 16, 2025	55.44	55.44	54.31	54.52	53.70	-1.84%	14,560
Dec 15, 2025	56.07	56.30	55.54	55.54	54.70	-0.11%	13,945
Dec 12, 2025	55.71	56.07	55.60	55.60	54.76	-0.38%	8,017
Dec 11, 2025	55.75	56.06	55.50	55.81	54.97	-0.07%	19,776
Dec 10, 2025	56.63	56.69	55.85	55.85	55.01	-1.24%	13,846
Dec 9, 2025	56.57	56.73	56.17	56.55	55.70	0.44%	7,983
Dec 8, 2025	56.10	56.37	55.68	56.30	55.45	-0.14%	17,707
Dec 5, 2025	57.01	57.06	56.19	56.38	55.53	-1.52%	18,763
Dec 4, 2025	57.34	57.35	56.95	57.25	56.39	0.35%	8,128
Dec 3, 2025	56.55	57.17	56.50	57.05	56.19	0.87%	4,768
Dec 2, 2025	56.80	57.09	56.52	56.56	55.71	-0.28%	11,721
Dec 1, 2025	56.61	56.85	56.41	56.72	55.86	-0.12%	9,893
Nov 28, 2025	56.65	56.88	56.49	56.79	55.93	0.55%	8,071
Nov 27, 2025	56.43	56.68	56.19	56.48	55.63	-0.26%	15,961
Nov 26, 2025	56.38	56.74	56.06	56.63	55.78	0.91%	26,816
Nov 25, 2025	56.14	56.28	55.57	56.12	55.27	0.32%	22,196
Nov 24, 2025	55.64	56.22	55.46	55.94	55.10	-0.07%	19,223
Nov 21, 2025	54.68	56.00	54.59	55.98	55.14	0.50%	17,056
Nov 20, 2025	56.00	56.12	55.57	55.70	54.86	0.72%	9,080
Nov 19, 2025	56.08	56.11	54.96	55.30	54.47	-0.29%	20,927
Nov 18, 2025	55.90	55.90	55.10	55.46	54.62	-1.94%	11,270
Nov 17, 2025	56.00	56.73	55.96	56.56	55.71	0.55%	14,368
Nov 14, 2025	56.30	56.55	55.65	56.25	55.40	0.18%	14,730
Nov 13, 2025	55.42	56.22	55.42	56.15	55.30	1.56%	33,150
Nov 12, 2025	55.55	55.88	55.29	55.29	54.46	-0.13%	9,857
Nov 11, 2025	54.48	55.36	54.31	55.36	54.52	2.52%	39,852
Nov 10, 2025	53.96	54.04	53.61	54.00	53.19	0.78%	15,134
Nov 7, 2025	53.52	53.81	52.96	53.58	52.77	0.75%	17,812
Nov 6, 2025	53.01	53.44	52.93	53.18	52.38	-0.97%	10,956
Nov 5, 2025	53.47	53.84	53.37	53.70	52.89	0.30%	10,280
Nov 4, 2025	53.02	53.54	52.51	53.54	52.73	-0.50%	12,302
Nov 3, 2025	54.12	54.17	53.52	53.81	53.00	-0.20%	21,176
Oct 31, 2025	54.06	54.27	53.71	53.92	53.11	0.71%	21,232
Oct 30, 2025	52.94	53.54	52.42	53.54	52.73	-1.13%	34,308
Oct 29, 2025	53.44	54.30	53.39	54.15	53.33	1.25%	23,277
Oct 28, 2025	53.23	53.78	53.18	53.48	52.67	-0.56%	24,372
Oct 27, 2025	53.70	53.79	53.31	53.78	52.97	-0.22%	12,060
Oct 24, 2025	53.80	53.90	53.57	53.90	53.09	-0.39%	6,880
Oct 23, 2025	54.22	54.33	53.86	54.11	53.29	1.90%	36,019
Oct 22, 2025	53.46	53.46	52.61	53.10	52.30	0.84%	14,012
Oct 21, 2025	52.64	52.84	52.47	52.66	51.87	0.32%	9,868
Oct 20, 2025	52.54	52.82	52.27	52.49	51.70	-0.38%	15,831
Oct 17, 2025	51.88	52.71	51.80	52.69	51.89	0.25%	49,918
Oct 16, 2025	52.33	52.67	52.20	52.56	51.77	0.94%	38,978
Oct 15, 2025	51.25	52.23	51.25	52.07	51.28	3.73%	92,446
Oct 14, 2025	49.59	50.30	49.24	50.20	49.44	0.70%	23,605
Oct 13, 2025	49.95	50.20	49.73	49.85	49.10	-0.10%	37,097