TotalEnergies SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	77.40	79.09	77.40	77.92	-	1.52%	32,875
Apr 27, 2026	77.06	77.59	76.60	76.75	76.75	-0.07%	7,915
Apr 24, 2026	77.52	78.10	76.71	76.80	76.80	0.26%	24,950
Apr 23, 2026	76.74	77.29	76.50	76.60	76.60	0.79%	36,201
Apr 22, 2026	75.21	76.56	75.21	76.00	76.00	1.31%	45,826
Apr 21, 2026	74.37	75.14	74.37	75.02	75.02	0.81%	10,756
Apr 20, 2026	75.01	75.06	74.08	74.42	74.42	1.92%	23,279
Apr 17, 2026	77.17	77.76	72.31	73.02	73.02	-5.34%	106,083
Apr 16, 2026	76.14	77.48	76.00	77.14	77.14	0.60%	16,515
Apr 15, 2026	77.66	77.77	76.68	76.68	76.68	-0.89%	23,285
Apr 14, 2026	78.98	79.71	77.17	77.37	77.37	-2.73%	32,363
Apr 13, 2026	79.26	79.86	79.18	79.54	79.54	1.25%	23,799
Apr 10, 2026	77.74	78.68	77.12	78.56	78.56	-0.05%	28,310
Apr 9, 2026	77.33	79.12	76.82	78.60	78.60	2.49%	52,614
Apr 8, 2026	74.86	76.69	73.60	76.69	76.69	-3.22%	147,824
Apr 7, 2026	80.02	80.25	79.24	79.24	79.24	-0.23%	63,754
Apr 2, 2026	79.31	80.14	78.87	79.42	79.42	2.49%	40,432
Apr 1, 2026	79.37	79.66	76.77	77.49	77.49	-4.03%	71,784
Mar 31, 2026	79.40	80.97	79.32	80.74	80.74	-0.11%	21,458
Mar 30, 2026	79.08	81.29	79.01	80.83	79.98	2.97%	45,793
Mar 27, 2026	78.48	78.81	77.38	78.50	77.67	-0.56%	25,317
Mar 26, 2026	77.50	78.94	77.28	78.94	78.11	2.61%	35,422
Mar 25, 2026	76.19	77.25	76.11	76.93	76.12	-0.19%	30,202
Mar 24, 2026	76.73	77.37	75.93	77.08	76.27	1.45%	25,743
Mar 23, 2026	76.37	77.04	71.50	75.98	75.18	-1.25%	125,815
Mar 20, 2026	77.83	78.59	76.55	76.94	76.13	-2.12%	51,798
Mar 19, 2026	75.64	79.32	75.64	78.61	77.78	4.20%	84,836
Mar 18, 2026	74.48	75.92	74.48	75.44	74.65	1.29%	43,586
Mar 17, 2026	72.73	74.56	72.73	74.48	73.70	2.86%	35,455
Mar 16, 2026	72.11	72.83	72.11	72.41	71.65	0.26%	31,611
Mar 13, 2026	70.83	72.25	70.79	72.22	71.46	2.57%	65,615
Mar 12, 2026	69.79	70.44	69.46	70.41	69.67	0.61%	17,270
Mar 11, 2026	68.50	69.98	68.44	69.98	69.24	1.85%	21,945
Mar 10, 2026	67.04	69.01	66.84	68.71	67.99	-0.28%	52,801
Mar 9, 2026	68.81	69.01	67.23	68.90	68.18	1.38%	43,655
Mar 6, 2026	66.51	67.96	66.47	67.96	67.25	1.77%	80,077
Mar 5, 2026	67.14	67.23	66.33	66.78	66.08	-0.09%	30,742
Mar 4, 2026	67.89	68.24	66.81	66.84	66.14	-1.89%	38,227
Mar 3, 2026	69.93	70.00	68.13	68.13	67.41	-1.82%	44,073
Mar 2, 2026	71.14	71.20	69.01	69.39	68.66	2.98%	61,859
Feb 27, 2026	67.45	67.92	67.37	67.38	66.67	-0.30%	13,261
Feb 26, 2026	67.49	67.80	66.62	67.58	66.87	0.33%	23,226
Feb 25, 2026	66.93	67.80	66.86	67.36	66.65	0.93%	63,239
Feb 24, 2026	66.29	66.99	66.20	66.74	66.04	0.86%	17,153
Feb 23, 2026	65.62	66.56	65.53	66.17	65.47	1.01%	10,574
Feb 20, 2026	66.21	66.21	65.37	65.51	64.82	-1.43%	10,175
Feb 19, 2026	65.80	66.50	65.50	66.46	65.76	1.68%	13,936
Feb 18, 2026	65.07	65.68	64.96	65.36	64.67	1.22%	12,420
Feb 17, 2026	64.33	65.35	63.98	64.57	63.89	0.36%	23,620
Feb 16, 2026	64.48	64.48	64.07	64.34	63.66	-0.08%	11,289
Feb 13, 2026	64.52	64.52	63.78	64.39	63.71	0.09%	19,441
Feb 12, 2026	65.32	65.32	63.97	64.33	63.65	0.09%	24,318
Feb 11, 2026	63.05	64.43	62.88	64.27	63.59	2.83%	54,116
Feb 10, 2026	62.32	62.97	62.09	62.50	61.84	-0.22%	36,323
Feb 9, 2026	62.26	62.71	62.19	62.64	61.98	-0.06%	27,812
Feb 6, 2026	62.47	62.97	61.96	62.68	62.02	1.18%	13,879
Feb 5, 2026	62.37	62.82	61.68	61.95	61.30	-1.10%	23,927
Feb 4, 2026	62.68	63.03	62.26	62.64	61.98	1.82%	14,234
Feb 3, 2026	61.04	61.65	60.54	61.52	60.87	1.45%	8,723
Feb 2, 2026	59.50	60.79	59.43	60.64	60.00	-0.92%	17,124
Jan 30, 2026	60.76	61.25	60.36	61.20	60.56	0.51%	18,798
Jan 29, 2026	60.51	61.64	60.50	60.89	60.25	1.45%	28,696
Jan 28, 2026	59.76	60.45	59.47	60.02	59.39	1.13%	19,561
Jan 27, 2026	58.50	59.56	58.40	59.35	58.73	0.78%	12,856
Jan 26, 2026	58.80	59.22	58.60	58.89	58.27	1.57%	25,906
Jan 23, 2026	57.07	58.36	57.07	57.98	57.37	1.43%	11,661
Jan 22, 2026	58.25	58.27	57.14	57.16	56.56	-0.99%	24,078
Jan 21, 2026	57.29	57.79	57.09	57.73	57.12	1.39%	8,217
Jan 20, 2026	56.41	57.29	56.30	56.94	56.34	1.64%	18,147
Jan 19, 2026	56.19	56.32	55.91	56.02	55.43	-1.39%	7,815
Jan 16, 2026	56.59	56.92	56.19	56.81	56.21	0.18%	7,410
Jan 15, 2026	56.18	56.72	56.12	56.71	56.11	-0.72%	16,153
Jan 14, 2026	56.54	57.24	56.24	57.12	56.52	0.94%	12,372
Jan 13, 2026	55.49	56.65	55.47	56.59	55.99	2.33%	28,476
Jan 12, 2026	55.06	55.30	54.50	55.30	54.72	0.49%	11,056
Jan 9, 2026	54.26	55.14	54.04	55.03	54.45	3.11%	10,858
Jan 8, 2026	53.89	53.89	53.35	53.37	52.81	-0.24%	18,114
Jan 7, 2026	53.93	54.20	53.34	53.50	52.94	-2.87%	41,593
Jan 6, 2026	56.01	56.45	55.08	55.08	54.50	-1.24%	20,027
Jan 5, 2026	56.03	56.12	55.27	55.77	55.18	-0.59%	17,429
Jan 2, 2026	55.84	56.41	55.81	56.10	55.51	-0.41%	15,693
Dec 30, 2025	56.09	56.35	56.05	56.33	54.90	0.37%	15,676
Dec 29, 2025	55.83	56.15	55.79	56.12	54.69	0.43%	16,011
Dec 23, 2025	55.80	56.03	55.73	55.88	54.46	-0.23%	19,699
Dec 22, 2025	56.00	56.13	55.71	56.01	54.58	0.23%	9,371
Dec 19, 2025	55.81	56.00	55.30	55.88	54.46	0.76%	29,038
Dec 18, 2025	55.64	55.67	55.28	55.46	54.05	0.58%	11,450
Dec 17, 2025	55.03	55.54	55.03	55.14	53.74	1.14%	10,367
Dec 16, 2025	55.44	55.44	54.31	54.52	53.13	-1.84%	15,006
Dec 15, 2025	56.07	56.30	55.54	55.54	54.13	-0.11%	14,945
Dec 12, 2025	55.71	56.07	55.60	55.60	54.19	-0.38%	8,017
Dec 11, 2025	55.75	56.06	55.50	55.81	54.39	-0.07%	19,926
Dec 10, 2025	56.63	56.69	55.85	55.85	54.43	-1.24%	14,061
Dec 9, 2025	56.57	56.73	56.17	56.55	55.11	0.44%	8,083
Dec 8, 2025	56.10	56.37	55.68	56.30	54.87	-0.14%	17,717
Dec 5, 2025	57.01	57.06	56.19	56.38	54.95	-1.52%	18,913
Dec 4, 2025	57.34	57.35	56.95	57.25	55.79	0.35%	8,353
Dec 3, 2025	56.55	57.17	56.50	57.05	55.60	0.87%	4,768
Dec 2, 2025	56.80	57.09	56.52	56.56	55.12	-0.28%	11,721
Dec 1, 2025	56.61	56.85	56.41	56.72	55.28	-0.12%	9,913