TotalEnergies SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	80.02	80.63	79.79	79.79	78.81	-0.60%	4,188,397
May 18, 2026	79.20	80.27	78.78	80.27	79.28	2.02%	4,227,989
May 15, 2026	78.60	79.04	77.87	78.68	77.71	0.51%	3,910,530
May 14, 2026	78.03	78.33	77.65	78.28	77.32	0.60%	2,214,426
May 13, 2026	78.20	78.89	77.70	77.81	76.85	-0.63%	2,745,196
May 12, 2026	77.20	78.31	76.97	78.30	77.34	1.81%	3,916,523
May 11, 2026	76.50	77.04	76.10	76.91	75.96	1.46%	3,033,852
May 8, 2026	75.50	75.95	74.85	75.80	74.87	0.70%	3,581,072
May 7, 2026	76.11	76.39	74.52	75.27	74.34	-1.93%	4,760,661
May 6, 2026	78.56	78.72	74.37	76.75	75.80	-3.22%	6,877,723
May 5, 2026	79.20	79.39	78.58	79.30	78.32	0.83%	3,453,462
May 4, 2026	78.50	79.50	77.98	78.65	77.68	-0.81%	4,832,842
Apr 30, 2026	79.10	79.45	76.96	79.29	78.31	1.35%	6,401,781
Apr 29, 2026	78.20	79.29	78.03	78.23	77.27	-0.05%	4,114,439
Apr 28, 2026	77.05	79.11	77.05	78.27	77.31	1.90%	4,556,351