TotalEnergies SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	52.51	52.55	52.18	52.53	52.53	0.11%	17,626
Aug 13, 2025	52.87	52.87	52.18	52.47	52.47	-1.28%	12,164
Aug 12, 2025	52.77	53.19	52.77	53.15	53.15	1.30%	4,972
Aug 11, 2025	52.57	52.92	52.39	52.47	52.47	-0.46%	7,569
Aug 8, 2025	52.38	52.85	52.22	52.71	52.71	0.67%	22,407
Aug 7, 2025	51.93	52.81	51.93	52.36	52.36	-0.19%	29,023
Aug 6, 2025	52.36	53.04	52.36	52.46	52.46	1.06%	14,908
Aug 5, 2025	51.69	52.17	51.48	51.91	51.91	0.72%	9,977
Aug 4, 2025	51.34	51.68	51.25	51.54	51.54	0.84%	11,339
Aug 1, 2025	52.06	52.09	51.04	51.11	51.11	-1.75%	19,809
Jul 31, 2025	52.32	52.54	51.89	52.02	52.02	-0.50%	50,508
Jul 30, 2025	53.03	53.10	52.28	52.28	52.28	-0.59%	22,904
Jul 29, 2025	52.54	53.04	52.37	52.59	52.59	0.38%	10,396
Jul 28, 2025	52.04	52.53	51.80	52.39	52.39	2.05%	47,580
Jul 25, 2025	51.46	51.46	50.70	51.34	51.34	-0.25%	44,227
Jul 24, 2025	52.46	52.86	51.00	51.47	51.47	-3.54%	54,738
Jul 23, 2025	53.77	53.80	53.16	53.36	53.36	1.04%	14,441
Jul 22, 2025	52.77	52.95	52.70	52.81	52.81	-0.09%	10,302
Jul 21, 2025	53.02	53.15	52.63	52.86	52.86	-0.56%	10,375
Jul 18, 2025	53.45	53.62	53.14	53.16	53.16	0.26%	13,917
Jul 17, 2025	53.04	53.11	52.69	53.02	53.02	-0.17%	11,887
Jul 16, 2025	53.45	53.85	53.11	53.11	53.11	-0.71%	10,580
Jul 15, 2025	53.40	53.74	53.22	53.49	53.49	0.21%	9,172
Jul 14, 2025	53.91	54.28	53.34	53.38	53.38	-0.95%	8,886
Jul 11, 2025	53.72	54.00	53.47	53.89	53.89	0.84%	8,973
Jul 10, 2025	53.67	53.71	52.94	53.44	53.44	0.23%	8,649
Jul 9, 2025	53.42	53.61	53.28	53.32	53.32	0.89%	21,886
Jul 8, 2025	51.77	52.86	51.76	52.85	52.85	2.03%	9,962
Jul 7, 2025	52.52	52.52	51.80	51.80	51.80	-2.39%	20,432
Jul 4, 2025	53.10	53.19	52.93	53.07	53.07	-0.77%	8,076
Jul 3, 2025	53.61	53.69	53.24	53.48	53.48	0.06%	8,046
Jul 2, 2025	52.73	53.79	52.72	53.45	53.45	2.08%	12,628
Jul 1, 2025	52.38	52.38	51.95	52.36	52.36	0.31%	11,198
Jun 30, 2025	52.49	52.49	52.15	52.20	52.20	-0.59%	17,432
Jun 27, 2025	52.69	52.78	52.39	52.51	52.51	0.02%	17,669
Jun 26, 2025	52.64	52.64	51.98	52.50	52.50	0.38%	14,153
Jun 25, 2025	52.51	52.67	52.25	52.30	52.30	-0.42%	28,042
Jun 24, 2025	52.27	53.04	51.89	52.52	52.52	-3.28%	38,956
Jun 23, 2025	54.99	55.12	54.30	54.30	54.30	-0.55%	19,359
Jun 20, 2025	54.20	54.89	54.20	54.60	54.60	-0.55%	16,722
Jun 19, 2025	54.78	55.14	54.60	54.90	54.90	0.57%	7,231
Jun 18, 2025	55.59	55.59	54.49	54.59	53.74	-1.66%	20,155
Jun 17, 2025	54.71	55.67	54.69	55.51	54.65	1.78%	31,205
Jun 16, 2025	55.21	55.36	54.35	54.54	53.69	-0.35%	17,749
Jun 13, 2025	55.94	56.09	54.47	54.73	53.88	-	55,944
Jun 12, 2025	54.37	54.80	54.26	54.73	53.88	2.22%	37,677
Jun 11, 2025	53.44	53.87	53.36	53.54	52.71	-	29,646
Jun 10, 2025	52.95	53.54	52.70	53.54	52.71	2.39%	10,982
Jun 9, 2025	52.36	52.39	51.96	52.29	51.48	0.08%	9,178
Jun 6, 2025	52.26	52.29	51.88	52.25	51.44	0.79%	18,690