TotalEnergies SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	69.93	70.00	68.13	68.13	68.13	-1.82%	44,073
Mar 2, 2026	71.14	71.20	69.01	69.39	69.39	2.98%	61,859
Feb 27, 2026	67.45	67.92	67.37	67.38	67.38	-0.30%	13,261
Feb 26, 2026	67.49	67.80	66.62	67.58	67.58	0.33%	23,226
Feb 25, 2026	66.93	67.80	66.86	67.36	67.36	0.93%	63,239
Feb 24, 2026	66.29	66.99	66.20	66.74	66.74	0.86%	17,153
Feb 23, 2026	65.62	66.56	65.53	66.17	66.17	1.01%	10,574
Feb 20, 2026	66.21	66.21	65.37	65.51	65.51	-1.43%	10,175
Feb 19, 2026	65.80	66.50	65.50	66.46	66.46	1.68%	13,936
Feb 18, 2026	65.07	65.68	64.96	65.36	65.36	1.22%	12,420
Feb 17, 2026	64.33	65.35	63.98	64.57	64.57	0.36%	23,620
Feb 16, 2026	64.48	64.48	64.07	64.34	64.34	-0.08%	11,289
Feb 13, 2026	64.52	64.52	63.78	64.39	64.39	0.09%	19,441
Feb 12, 2026	65.32	65.32	63.97	64.33	64.33	0.09%	24,318
Feb 11, 2026	63.05	64.43	62.88	64.27	64.27	2.83%	54,116
Feb 10, 2026	62.32	62.97	62.09	62.50	62.50	-0.22%	36,323
Feb 9, 2026	62.26	62.71	62.19	62.64	62.64	-0.06%	27,812
Feb 6, 2026	62.47	62.97	61.96	62.68	62.68	1.18%	13,879
Feb 5, 2026	62.37	62.82	61.68	61.95	61.95	-1.10%	23,927
Feb 4, 2026	62.68	63.03	62.26	62.64	62.64	1.82%	14,234
Feb 3, 2026	61.04	61.65	60.54	61.52	61.52	1.45%	8,723
Feb 2, 2026	59.50	60.79	59.43	60.64	60.64	-0.92%	17,124
Jan 30, 2026	60.76	61.25	60.36	61.20	61.20	0.51%	18,798
Jan 29, 2026	60.51	61.64	60.50	60.89	60.89	1.45%	28,696
Jan 28, 2026	59.76	60.45	59.47	60.02	60.02	1.13%	19,561
Jan 27, 2026	58.50	59.56	58.40	59.35	59.35	0.78%	12,856
Jan 26, 2026	58.80	59.22	58.60	58.89	58.89	1.57%	25,906
Jan 23, 2026	57.07	58.36	57.07	57.98	57.98	1.43%	11,661
Jan 22, 2026	58.25	58.27	57.14	57.16	57.16	-0.99%	24,078
Jan 21, 2026	57.29	57.79	57.09	57.73	57.73	1.39%	8,217
Jan 20, 2026	56.41	57.29	56.30	56.94	56.94	1.64%	18,147
Jan 19, 2026	56.19	56.32	55.91	56.02	56.02	-1.39%	7,815
Jan 16, 2026	56.59	56.92	56.19	56.81	56.81	0.18%	7,410
Jan 15, 2026	56.18	56.72	56.12	56.71	56.71	-0.72%	16,153
Jan 14, 2026	56.54	57.24	56.24	57.12	57.12	0.94%	12,372
Jan 13, 2026	55.49	56.65	55.47	56.59	56.59	2.33%	28,476
Jan 12, 2026	55.06	55.30	54.50	55.30	55.30	0.49%	11,056
Jan 9, 2026	54.26	55.14	54.04	55.03	55.03	3.11%	10,858
Jan 8, 2026	53.89	53.89	53.35	53.37	53.37	-0.24%	18,114
Jan 7, 2026	53.93	54.20	53.34	53.50	53.50	-2.87%	41,593
Jan 6, 2026	56.01	56.45	55.08	55.08	55.08	-1.24%	20,027
Jan 5, 2026	56.03	56.12	55.27	55.77	55.77	-0.59%	17,429
Jan 2, 2026	55.84	56.41	55.81	56.10	56.10	-0.41%	15,693
Dec 30, 2025	56.09	56.35	56.05	56.33	55.48	0.37%	15,676
Dec 29, 2025	55.83	56.15	55.79	56.12	55.27	0.43%	16,011
Dec 23, 2025	55.80	56.03	55.73	55.88	55.04	-0.23%	19,699
Dec 22, 2025	56.00	56.13	55.71	56.01	55.16	0.23%	9,371
Dec 19, 2025	55.81	56.00	55.30	55.88	55.04	0.76%	29,038
Dec 18, 2025	55.64	55.67	55.28	55.46	54.62	0.58%	11,352
Dec 17, 2025	55.03	55.54	55.03	55.14	54.31	1.14%	10,367