TotalEnergies SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	77.95	78.19	76.92	77.75	77.75	0.58%	2,056,948
Sep 7, 2026	76.52	77.58	76.52	77.30	77.30	1.58%	2,167,486
Sep 4, 2026	76.68	77.22	75.36	76.10	76.10	-2.46%	4,218,784
Sep 3, 2026	78.10	78.38	77.44	78.02	78.02	-0.36%	3,810,215
Sep 2, 2026	78.38	78.57	77.18	78.30	78.30	0.89%	3,955,126
Sep 1, 2026	76.36	77.70	76.28	77.61	77.61	2.75%	3,785,804
Aug 31, 2026	75.61	76.52	75.51	75.53	75.53	1.15%	7,174,616
Aug 28, 2026	74.84	75.01	74.43	74.67	74.67	0.67%	2,508,613
Aug 27, 2026	74.65	75.21	74.05	74.17	74.17	-1.47%	2,497,492
Aug 26, 2026	75.20	75.40	74.25	75.28	75.28	-0.55%	4,254,309
Aug 25, 2026	76.20	76.46	75.40	75.70	75.70	-0.37%	3,123,780
Aug 24, 2026	77.20	77.25	75.94	75.98	75.98	-1.89%	2,712,191
Aug 21, 2026	78.00	78.35	77.32	77.44	77.44	-1.12%	3,691,016
Aug 20, 2026	77.44	78.88	77.26	78.32	78.32	0.85%	3,049,197
Aug 19, 2026	77.40	78.32	77.22	77.66	77.66	0.99%	3,180,835
Aug 18, 2026	76.80	77.86	76.60	76.90	76.90	1.28%	3,168,990
Aug 17, 2026	75.85	76.34	75.62	75.93	75.93	0.20%	2,255,792
Aug 14, 2026	75.52	76.15	75.20	75.78	75.78	0.49%	2,433,930
Aug 13, 2026	76.00	76.31	74.34	75.41	75.41	-0.16%	2,760,863
Aug 12, 2026	76.24	76.55	75.02	75.53	75.53	-1.38%	2,905,829
Aug 11, 2026	76.32	76.98	76.13	76.59	76.59	1.39%	2,659,426
Aug 10, 2026	74.16	75.54	74.05	75.54	75.54	1.96%	2,149,042
Aug 7, 2026	74.98	75.40	73.77	74.09	74.09	-0.60%	3,005,329
Aug 6, 2026	74.39	74.89	74.07	74.54	74.54	1.00%	2,667,872
Aug 5, 2026	73.75	75.31	73.57	73.80	73.80	-0.61%	2,835,591
Aug 4, 2026	75.99	76.78	73.68	74.25	74.25	-2.85%	3,664,181
Aug 3, 2026	74.78	76.47	74.34	76.43	76.43	0.01%	3,525,963
Jul 31, 2026	75.15	76.42	75.09	76.42	76.42	1.12%	3,448,606
Jul 30, 2026	75.80	76.19	75.03	75.57	75.57	-0.34%	2,408,507
Jul 29, 2026	74.80	76.08	74.59	75.83	75.83	2.78%	2,930,345
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