TotalEnergies SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	77.15	77.79	76.76	77.67	77.67	-1.25%	2,529,390
May 22, 2026	79.42	79.85	78.12	78.65	78.65	-2.01%	3,937,825
May 21, 2026	79.65	81.06	79.55	80.26	80.26	0.82%	3,662,479
May 20, 2026	79.87	81.25	79.31	79.61	79.61	-0.23%	4,245,004
May 19, 2026	80.02	80.63	79.79	79.79	79.79	-0.60%	4,188,397
May 18, 2026	79.20	80.27	78.78	80.27	80.27	2.02%	4,227,989
May 15, 2026	78.60	79.04	77.87	78.68	78.68	0.51%	3,910,530
May 14, 2026	78.03	78.33	77.65	78.28	78.28	0.60%	2,214,426
May 13, 2026	78.20	78.89	77.70	77.81	77.81	-0.63%	2,745,196
May 12, 2026	77.20	78.31	76.97	78.30	78.30	1.81%	3,916,523
May 11, 2026	76.50	77.04	76.10	76.91	76.91	1.46%	3,033,852
May 8, 2026	75.50	75.95	74.85	75.80	75.80	0.70%	3,581,072
May 7, 2026	76.11	76.39	74.52	75.27	75.27	-1.93%	4,760,661
May 6, 2026	78.56	78.72	74.37	76.75	76.75	-3.22%	6,877,723
May 5, 2026	79.20	79.39	78.58	79.30	79.30	0.83%	3,453,462
May 4, 2026	78.50	79.50	77.98	78.65	78.65	-0.81%	4,832,842
Apr 30, 2026	79.10	79.45	76.96	79.29	79.29	1.35%	6,401,781
Apr 29, 2026	78.20	79.29	78.03	78.23	78.23	-0.05%	4,114,439
Apr 28, 2026	77.05	79.11	77.05	78.27	78.27	1.90%	4,556,351
Apr 27, 2026	77.10	77.66	76.55	76.81	76.81	-0.25%	2,119,618
Apr 24, 2026	77.21	78.21	76.70	77.00	77.00	0.52%	3,510,188
Apr 23, 2026	76.73	77.32	76.50	76.60	76.60	0.76%	3,546,798
Apr 22, 2026	75.17	76.59	75.05	76.02	76.02	1.32%	3,503,959
Apr 21, 2026	74.20	75.17	74.10	75.03	75.03	0.83%	3,477,087
Apr 20, 2026	75.15	75.44	74.00	74.41	74.41	1.83%	4,355,966
Apr 17, 2026	77.03	77.79	71.55	73.07	73.07	-5.25%	10,522,790
Apr 16, 2026	75.00	77.52	74.25	77.12	77.12	0.57%	4,359,808
Apr 15, 2026	77.39	77.85	76.64	76.68	76.68	-0.92%	3,429,992
Apr 14, 2026	79.23	79.74	77.11	77.39	77.39	-2.85%	6,207,175
Apr 13, 2026	79.46	79.96	79.10	79.66	79.66	1.34%	7,280,164
Apr 10, 2026	77.34	78.75	77.15	78.61	78.61	-0.33%	5,739,021
Apr 9, 2026	77.50	79.14	76.80	78.87	78.87	2.68%	7,084,654
Apr 8, 2026	74.00	76.81	72.40	76.81	76.81	-3.09%	11,120,790
Apr 7, 2026	78.90	80.35	78.78	79.26	79.26	-0.20%	5,785,366
Apr 2, 2026	78.94	80.27	78.65	79.42	79.42	2.40%	5,456,012
Apr 1, 2026	80.00	80.08	76.93	77.56	77.56	-4.14%	8,131,064
Mar 31, 2026	79.70	81.01	79.30	80.91	80.91	0.92%	8,782,886
Mar 30, 2026	78.90	81.34	78.87	81.02	80.17	3.22%	8,380,482
Mar 27, 2026	78.50	78.76	77.40	78.49	77.67	-0.76%	4,130,361
Mar 26, 2026	76.92	79.09	76.92	79.09	78.26	2.89%	7,479,382
Mar 25, 2026	76.31	77.31	76.00	76.87	76.06	-0.44%	6,414,426
Mar 24, 2026	76.00	77.41	75.91	77.21	76.40	1.59%	5,744,664
Mar 23, 2026	76.17	77.15	72.33	76.00	75.20	-1.25%	11,500,810
Mar 20, 2026	77.98	78.65	76.49	76.96	76.15	-2.07%	13,084,380
Mar 19, 2026	75.90	79.44	75.46	78.59	77.77	4.20%	13,162,830
Mar 18, 2026	74.48	75.97	74.25	75.42	74.63	1.26%	9,705,378
Mar 17, 2026	72.24	74.58	72.19	74.48	73.70	2.87%	7,068,081
Mar 16, 2026	72.44	72.88	72.09	72.40	71.64	0.10%	4,920,657
Mar 13, 2026	70.83	72.33	70.50	72.33	71.57	2.74%	8,177,606
Mar 12, 2026	70.01	70.46	69.42	70.40	69.66	0.57%	5,597,164