TotalEnergies SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	78.42	78.61	76.58	76.77	76.77	-1.93%	2,776,215
Jun 25, 2026	77.75	79.07	77.59	78.28	78.28	-0.52%	1,275,556
Jun 24, 2026	78.49	79.19	78.19	78.69	78.69	-2.02%	2,014,438
Jun 23, 2026	80.55	80.69	80.12	80.31	80.31	-0.45%	1,259,045
Jun 22, 2026	80.87	81.20	80.30	80.67	80.67	0.30%	2,529,633
Jun 18, 2026	81.39	81.42	80.19	80.43	80.43	-2.06%	3,024,145
Jun 17, 2026	84.30	84.42	82.06	82.12	82.12	-2.44%	2,037,467
Jun 16, 2026	84.91	85.14	84.15	84.17	84.17	0.12%	1,470,079
Jun 15, 2026	83.83	84.70	83.20	84.07	84.07	-4.49%	1,835,666
Jun 12, 2026	87.42	88.58	87.35	88.02	88.02	0.34%	1,068,951
Jun 11, 2026	90.68	90.74	87.61	87.72	87.72	-0.78%	1,190,506
Jun 10, 2026	89.05	89.90	88.41	88.41	88.41	-0.08%	1,145,203
Jun 9, 2026	89.36	89.45	87.72	88.48	88.48	-0.17%	1,360,845
Jun 8, 2026	89.38	89.93	88.43	88.63	88.63	-0.09%	1,291,944
Jun 5, 2026	89.84	89.89	88.27	88.71	88.71	-1.62%	876,212
Jun 4, 2026	89.72	90.20	89.37	90.17	90.17	0.66%	1,225,345
Jun 3, 2026	89.79	90.40	89.38	89.58	89.58	0.20%	1,297,234
Jun 2, 2026	88.37	89.65	88.37	89.40	89.40	0.78%	712,698
Jun 1, 2026	88.22	89.31	88.03	88.71	88.71	1.59%	1,082,595
May 29, 2026	87.61	87.92	86.66	87.32	87.32	0.17%	1,828,956
May 28, 2026	88.51	88.56	87.02	87.17	87.17	0.59%	1,534,846
May 27, 2026	87.56	88.12	86.66	86.66	86.66	-3.75%	1,748,216
May 26, 2026	90.83	91.56	89.88	90.04	90.04	-1.70%	1,229,363
May 22, 2026	91.04	91.89	90.74	91.60	91.60	-0.81%	960,692
May 21, 2026	93.50	93.87	92.12	92.35	92.35	-0.21%	1,128,564
May 20, 2026	93.60	94.16	92.00	92.54	92.54	-0.39%	1,092,578
May 19, 2026	93.46	93.54	92.51	92.90	92.90	-0.57%	873,550
May 18, 2026	92.38	94.17	91.87	93.43	93.43	1.25%	1,085,564
May 15, 2026	91.20	92.29	91.17	92.28	92.28	0.94%	963,395
May 14, 2026	91.10	91.89	90.83	91.42	91.42	0.05%	778,703
May 13, 2026	91.34	91.45	90.84	91.37	91.37	-0.43%	731,511
May 12, 2026	91.02	91.96	90.95	91.76	91.76	1.18%	706,201
May 11, 2026	90.35	90.90	90.25	90.69	90.69	2.50%	893,318
May 8, 2026	88.95	89.39	88.47	88.48	88.48	-0.28%	840,397
May 7, 2026	88.77	88.96	87.73	88.73	88.73	-1.37%	988,661
May 6, 2026	89.90	90.37	89.35	89.96	89.96	-3.89%	1,094,567
May 5, 2026	92.35	93.61	91.92	93.60	93.60	1.41%	1,268,242
May 4, 2026	91.92	92.73	91.32	92.30	92.30	-0.52%	2,143,019
May 1, 2026	92.44	93.29	91.32	92.78	92.78	0.08%	2,327,978
Apr 30, 2026	91.24	93.67	91.21	92.71	92.71	0.51%	2,451,348
Apr 29, 2026	91.80	92.51	91.36	92.24	92.24	1.33%	2,075,757
Apr 28, 2026	91.36	91.69	90.82	91.03	91.03	2.58%	1,595,390
Apr 27, 2026	90.27	90.53	88.71	88.74	88.74	-1.10%	1,043,360
Apr 24, 2026	90.47	90.53	89.38	89.73	89.73	-0.82%	894,004
Apr 23, 2026	90.10	90.53	89.58	90.47	90.47	1.00%	1,013,611
Apr 22, 2026	89.60	89.81	88.90	89.57	89.57	1.36%	1,123,754
Apr 21, 2026	88.08	88.54	87.74	88.37	88.37	1.21%	1,170,858
Apr 20, 2026	87.28	87.87	87.14	87.31	87.31	0.28%	1,233,405
Apr 17, 2026	86.36	87.31	85.30	87.07	87.07	-4.04%	2,670,670
Apr 16, 2026	90.29	91.22	90.04	90.74	90.74	4.23%	2,272,542
Apr 15, 2026	91.10	91.30	86.97	87.06	87.06	-4.32%	3,252,484
Apr 14, 2026	92.80	92.80	90.28	90.99	90.99	-2.62%	2,497,157
Apr 13, 2026	93.10	93.49	92.19	93.44	93.44	0.85%	1,761,125
Apr 10, 2026	90.68	92.73	90.48	92.65	92.65	3.02%	3,798,165
Apr 9, 2026	91.96	92.42	89.89	89.93	89.93	0.54%	2,558,934
Apr 8, 2026	87.89	89.97	87.27	89.45	89.45	-2.10%	3,633,181
Apr 7, 2026	91.75	92.53	90.77	91.37	91.37	-0.95%	2,421,228
Apr 6, 2026	91.61	92.29	90.70	92.25	92.25	-0.15%	1,149,030
Apr 2, 2026	92.13	92.49	91.22	92.39	92.39	2.91%	2,823,923
Apr 1, 2026	91.04	91.54	88.80	89.78	89.78	-1.32%	2,777,748
Mar 31, 2026	92.61	93.29	90.03	90.98	90.98	0.45%	2,956,529
Mar 30, 2026	91.80	92.95	90.91	91.55	90.58	1.87%	1,892,488
Mar 27, 2026	90.00	90.96	89.56	89.87	88.91	-0.09%	1,424,283
Mar 26, 2026	89.44	91.35	89.29	89.95	88.99	0.77%	1,777,760
Mar 25, 2026	88.99	89.76	88.60	89.26	88.31	0.53%	2,266,295
Mar 24, 2026	88.64	89.71	88.04	88.79	87.85	-0.39%	2,838,288
Mar 23, 2026	86.44	89.41	86.06	89.14	88.19	0.44%	2,878,889
Mar 20, 2026	89.29	89.62	88.14	88.75	87.81	-1.45%	2,946,614
Mar 19, 2026	89.54	91.38	88.97	90.06	89.10	3.64%	4,134,208
Mar 18, 2026	87.31	87.42	86.72	86.90	85.98	1.00%	2,410,028
Mar 17, 2026	85.17	86.10	85.06	86.04	85.13	3.84%	2,011,635
Mar 16, 2026	82.97	83.70	82.71	82.86	81.98	0.13%	2,115,569
Mar 13, 2026	82.29	83.14	82.12	82.75	81.87	1.63%	2,147,002
Mar 12, 2026	80.73	81.87	80.30	81.42	80.55	0.14%	3,243,003
Mar 11, 2026	79.98	81.48	79.92	81.31	80.45	1.54%	2,344,586
Mar 10, 2026	79.75	80.70	79.58	80.08	79.23	-0.26%	4,139,607
Mar 9, 2026	79.00	80.55	78.86	80.29	79.44	1.93%	3,167,303
Mar 6, 2026	78.02	79.44	77.48	78.77	77.93	2.26%	2,735,349
Mar 5, 2026	77.64	78.02	76.56	77.03	76.21	0.14%	2,503,669
Mar 4, 2026	78.68	78.88	76.82	76.92	76.10	-1.81%	3,826,472
Mar 3, 2026	79.61	79.92	78.25	78.34	77.51	-3.37%	2,535,683
Mar 2, 2026	82.15	82.21	80.09	81.07	80.21	0.91%	2,428,732
Feb 27, 2026	80.04	80.36	79.39	80.34	79.49	1.79%	1,234,873
Feb 26, 2026	78.64	79.93	78.59	78.93	78.09	-0.70%	930,713
Feb 25, 2026	79.68	79.90	79.00	79.49	78.64	0.48%	1,126,209
Feb 24, 2026	78.65	79.11	78.29	79.11	78.27	1.64%	2,061,590
Feb 23, 2026	78.00	78.63	77.68	77.83	77.00	-0.06%	647,871
Feb 20, 2026	77.39	77.90	77.00	77.88	77.05	0.06%	781,453
Feb 19, 2026	77.85	78.32	77.69	77.83	77.00	0.62%	1,613,018
Feb 18, 2026	77.56	77.68	77.10	77.35	76.53	1.08%	1,082,886
Feb 17, 2026	76.49	76.94	75.66	76.52	75.71	-0.35%	1,065,187
Feb 13, 2026	76.07	76.95	75.79	76.79	75.97	0.88%	1,565,429
Feb 12, 2026	76.46	76.96	75.78	76.12	75.31	-2.06%	2,142,453
Feb 11, 2026	75.73	77.77	75.59	77.72	76.89	4.14%	2,253,552
Feb 10, 2026	74.85	75.03	74.21	74.63	73.84	-0.11%	1,467,609
Feb 9, 2026	74.26	74.91	74.15	74.71	73.92	1.19%	1,473,451
Feb 6, 2026	73.42	74.45	73.40	73.83	73.04	0.79%	1,304,969
Feb 5, 2026	72.99	73.79	72.84	73.25	72.47	-2.15%	2,286,568
Feb 4, 2026	74.24	75.45	73.68	74.86	74.06	0.59%	2,501,356
Feb 3, 2026	71.84	74.42	71.78	74.42	73.63	3.53%	2,281,101