TotalEnergies SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	79.74	79.74	79.28	79.34	79.34	-0.04%	332,632
Nov 11, 2026	78.50	79.59	78.50	79.37	79.37	1.50%	2,379,843
Nov 10, 2026	78.00	78.45	77.19	78.20	78.20	-0.70%	4,818,810
Nov 9, 2026	79.51	79.57	77.99	78.75	78.75	-1.23%	4,548,514
Nov 6, 2026	79.69	80.22	78.30	79.73	79.73	-1.20%	4,040,852
Nov 5, 2026	79.02	82.25	77.25	80.70	80.70	-1.07%	7,167,625
Nov 4, 2026	83.00	83.53	81.47	81.57	81.57	-1.38%	6,572,320
Nov 3, 2026	83.19	84.14	81.98	82.71	82.71	-1.08%	4,609,220
Nov 2, 2026	85.20	85.33	82.55	83.61	83.61	-2.13%	3,984,027
Oct 30, 2026	85.14	85.94	84.84	85.43	85.43	0.98%	3,921,329
Oct 29, 2026	84.00	85.51	82.50	84.60	84.60	1.20%	3,743,911
Oct 28, 2026	83.21	83.89	82.79	83.60	83.60	0.72%	3,065,030
Oct 27, 2026	83.84	84.00	82.75	83.00	83.00	-1.00%	3,638,434
Oct 26, 2026	83.20	83.90	82.60	83.84	83.84	0.47%	3,800,319
Oct 23, 2026	81.30	83.74	80.88	83.45	83.45	4.34%	4,663,160
Oct 22, 2026	81.10	81.63	79.98	79.98	79.98	-1.14%	3,486,389
Oct 21, 2026	80.67	81.18	80.35	80.90	80.90	1.20%	2,768,361
Oct 20, 2026	80.90	81.61	79.51	79.94	79.94	-0.73%	3,891,946
Oct 19, 2026	81.26	81.63	80.21	80.53	80.53	-0.22%	4,115,169
Oct 16, 2026	79.36	80.71	77.90	80.71	80.71	0.62%	3,505,601
Oct 15, 2026	80.74	81.35	80.21	80.21	80.21	0.05%	4,088,336
Oct 14, 2026	79.90	80.44	79.51	80.17	80.17	0.35%	3,476,453
Oct 13, 2026	79.50	79.89	79.07	79.89	79.89	1.15%	2,485,277
Oct 12, 2026	77.80	79.52	77.70	78.98	78.98	0.57%	2,495,196
Oct 9, 2026	77.30	78.67	76.51	78.53	78.53	1.22%	2,796,923
Oct 8, 2026	75.97	78.11	75.83	77.58	77.58	2.86%	3,756,779
Oct 7, 2026	75.59	76.49	74.99	75.42	75.42	-0.40%	4,038,907
Oct 6, 2026	75.66	76.11	74.72	75.72	75.72	-0.11%	3,437,823
Oct 5, 2026	74.70	75.80	74.68	75.80	75.80	1.80%	3,401,040
Oct 2, 2026	74.74	74.98	73.45	74.46	74.46	-0.07%	5,001,409
Oct 1, 2026	74.90	75.20	73.69	74.51	74.51	-1.57%	5,452,068
Sep 30, 2026	76.94	77.28	75.37	75.70	75.70	-1.94%	4,896,355
Sep 29, 2026	79.43	79.85	77.52	78.10	77.20	-2.38%	2,735,426
Sep 28, 2026	80.46	81.27	79.92	80.00	79.08	0.01%	3,608,629
Sep 25, 2026	80.45	80.70	79.16	79.99	79.07	-1.31%	3,753,087
Sep 24, 2026	80.00	81.24	79.49	81.05	80.12	1.80%	3,372,231
Sep 23, 2026	77.62	79.76	77.60	79.62	78.70	1.88%	3,044,809
Sep 22, 2026	79.25	79.48	76.98	78.15	77.25	-0.52%	3,239,028
Sep 21, 2026	79.50	79.61	78.42	78.56	77.65	-0.96%	2,932,989
Sep 18, 2026	79.39	79.71	78.34	79.32	78.41	-0.39%	11,730,608
Sep 17, 2026	79.80	80.38	79.10	79.63	78.71	-0.50%	2,946,465
Sep 16, 2026	80.42	81.13	79.43	80.03	79.11	-0.57%	4,153,178
Sep 15, 2026	79.14	80.55	78.94	80.49	79.56	1.21%	3,047,143
Sep 14, 2026	79.50	80.09	79.00	79.53	78.61	0.96%	3,641,360
Sep 11, 2026	78.61	79.11	77.84	78.77	77.86	0.50%	2,447,424
Sep 10, 2026	78.80	79.22	78.16	78.38	77.48	0.22%	3,502,416
Sep 9, 2026	78.20	78.88	78.08	78.21	77.31	0.59%	4,225,636
Sep 8, 2026	77.95	78.19	76.92	77.75	76.85	0.58%	2,056,948
Sep 7, 2026	76.52	77.58	76.52	77.30	76.41	1.58%	2,167,486
Sep 4, 2026	76.68	77.22	75.36	76.10	75.22	-2.46%	4,218,784