TotalEnergies SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	74.00	74.93	73.75	73.78	73.78	-0.81%	3,856,495
Jul 27, 2026	73.44	74.86	72.44	74.38	74.38	-2.00%	4,229,671
Jul 24, 2026	76.48	76.62	75.39	75.90	75.90	-0.37%	3,383,133
Jul 23, 2026	74.92	76.68	74.53	76.18	76.18	2.54%	5,177,504
Jul 22, 2026	73.56	74.84	73.36	74.29	74.29	2.03%	4,805,659
Jul 21, 2026	71.90	72.81	71.83	72.81	72.81	2.35%	3,925,821
Jul 20, 2026	71.46	71.90	70.25	71.14	71.14	0.89%	3,812,462
Jul 17, 2026	69.40	70.72	69.38	70.51	70.51	1.32%	3,832,443
Jul 16, 2026	69.70	69.72	68.57	69.59	69.59	-1.49%	3,793,921
Jul 15, 2026	71.06	71.49	70.50	70.64	70.64	-0.79%	3,592,007
Jul 14, 2026	71.60	72.04	70.76	71.20	71.20	1.11%	3,187,988
Jul 13, 2026	69.82	70.46	69.41	70.42	70.42	2.98%	2,410,906
Jul 10, 2026	68.60	68.94	68.14	68.38	68.38	-0.64%	2,213,998
Jul 9, 2026	68.89	69.25	68.38	68.82	68.82	-0.76%	2,774,546
Jul 8, 2026	68.87	70.09	68.25	69.35	69.35	2.32%	6,185,160
Jul 7, 2026	67.20	68.33	67.19	67.78	67.78	0.94%	2,899,362
Jul 6, 2026	67.13	67.24	66.39	67.15	67.15	0.31%	5,039,156
Jul 3, 2026	67.15	67.23	66.53	66.94	66.94	0.09%	2,065,342
Jul 2, 2026	65.80	67.06	65.75	66.88	66.88	1.46%	3,983,648
Jul 1, 2026	67.74	67.84	65.78	65.92	65.92	-3.10%	4,276,020
Jun 30, 2026	67.46	68.14	67.45	68.03	68.03	-0.15%	4,519,393
Jun 29, 2026	68.40	69.17	67.96	68.98	68.13	0.91%	3,713,107
Jun 26, 2026	69.00	69.13	68.20	68.36	67.52	-1.31%	3,251,368
Jun 25, 2026	68.90	69.30	68.39	69.27	68.42	-0.35%	3,978,965
Jun 24, 2026	70.90	70.96	69.01	69.51	68.65	-1.84%	3,719,873
Jun 23, 2026	71.40	71.52	70.37	70.81	69.94	-0.16%	4,444,825
Jun 22, 2026	71.38	71.60	70.25	70.92	70.05	-0.21%	4,981,316
Jun 19, 2026	71.19	71.67	70.74	71.07	70.19	1.04%	15,197,530
Jun 18, 2026	71.85	72.16	70.17	70.34	69.47	-2.59%	7,855,068
Jun 17, 2026	72.50	72.92	71.88	72.21	71.32	-1.15%	4,335,496
Jun 16, 2026	73.00	73.52	72.60	73.05	72.15	0.07%	4,172,430
Jun 15, 2026	73.15	73.40	71.63	73.00	72.10	-4.43%	7,437,948
Jun 12, 2026	75.79	76.51	74.48	76.38	75.44	-2.08%	5,078,966
Jun 11, 2026	77.33	78.89	77.33	78.00	77.04	0.98%	4,025,834
Jun 10, 2026	76.59	77.54	76.52	77.24	76.29	1.01%	4,532,634
Jun 9, 2026	76.86	77.48	76.06	76.47	75.53	-1.12%	3,334,348
Jun 8, 2026	78.00	78.86	77.20	77.34	76.39	-0.04%	3,198,799
Jun 5, 2026	77.52	77.86	76.83	77.37	76.42	-0.01%	2,341,948
Jun 4, 2026	76.76	77.58	76.74	77.38	76.43	-0.26%	2,602,618
Jun 3, 2026	76.76	77.88	76.67	77.58	76.62	1.21%	3,563,084
Jun 2, 2026	75.64	76.77	75.59	76.65	75.71	0.35%	2,949,025
Jun 1, 2026	75.37	76.94	75.31	76.38	75.44	1.60%	4,516,364
May 29, 2026	74.92	75.67	74.71	75.18	74.25	-0.32%	10,658,190
May 28, 2026	75.62	76.16	74.78	75.42	74.49	-	4,119,881
May 27, 2026	77.05	77.28	74.63	75.42	74.49	-3.58%	6,076,086
May 26, 2026	77.92	78.82	77.17	78.22	77.26	0.71%	3,114,821
May 25, 2026	77.15	77.79	76.76	77.67	76.71	-1.25%	2,529,390
May 22, 2026	79.42	79.85	78.12	78.65	77.68	-2.01%	3,937,825
May 21, 2026	79.65	81.06	79.55	80.26	79.27	0.82%	3,662,479
May 20, 2026	79.87	81.25	79.31	79.61	78.63	-0.23%	4,245,004