TotalEnergies SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	70.59	72.50	70.55	71.85	71.85	2.45%	5,630
Mar 12, 2026	70.04	70.99	69.39	70.13	70.13	1.49%	5,003
Mar 11, 2026	67.89	70.00	67.75	69.10	69.10	1.81%	3,324
Mar 10, 2026	67.82	69.04	66.80	67.87	67.87	-0.37%	18,533
Mar 9, 2026	69.80	69.80	67.39	68.12	68.12	-0.25%	6,020
Mar 6, 2026	66.26	68.29	66.26	68.29	68.29	2.06%	5,640
Mar 5, 2026	67.28	67.34	66.17	66.91	66.91	-0.43%	2,223
Mar 4, 2026	68.02	68.87	66.32	67.20	67.20	0.30%	4,022
Mar 3, 2026	70.00	70.37	67.00	67.00	67.00	-4.29%	7,440
Mar 2, 2026	70.64	71.88	68.51	70.00	70.00	3.60%	12,598
Feb 27, 2026	67.02	67.91	66.68	67.57	67.57	-0.19%	1,875
Feb 26, 2026	67.08	67.73	67.01	67.70	67.70	0.83%	1,075
Feb 25, 2026	66.48	67.64	66.48	67.14	67.14	0.83%	3,173
Feb 24, 2026	66.61	66.98	66.25	66.59	66.59	0.27%	4,701
Feb 23, 2026	65.63	66.51	64.38	66.41	66.41	0.41%	1,822
Feb 20, 2026	66.85	66.85	65.47	66.14	66.14	-1.52%	2,299
Feb 19, 2026	65.58	67.16	65.51	67.16	67.16	2.66%	2,286
Feb 18, 2026	64.87	65.84	64.87	65.42	65.42	1.66%	1,338
Feb 17, 2026	64.23	65.14	64.23	64.35	64.35	0.14%	2,219
Feb 16, 2026	64.60	64.60	64.25	64.26	64.26	-0.14%	3,458
Feb 13, 2026	64.46	64.46	63.94	64.35	64.35	0.08%	3,957
Feb 12, 2026	64.71	65.62	63.70	64.30	64.30	-1.38%	3,395
Feb 11, 2026	62.50	65.20	62.50	65.20	65.20	4.10%	4,662
Feb 10, 2026	62.58	62.97	62.20	62.63	62.63	0.26%	6,005
Feb 9, 2026	61.60	62.47	61.60	62.47	62.47	-0.24%	432
Feb 6, 2026	62.22	62.75	62.22	62.62	62.62	0.47%	1,893
Feb 5, 2026	62.50	62.71	62.08	62.33	62.33	-1.06%	859
Feb 4, 2026	62.16	63.19	62.16	63.00	63.00	2.34%	2,566
Feb 3, 2026	60.77	61.70	60.57	61.56	61.56	1.37%	4,036
Feb 2, 2026	58.15	60.73	58.15	60.73	60.73	-0.26%	3,083
Jan 30, 2026	59.95	61.36	59.95	60.89	60.89	-0.28%	1,567
Jan 29, 2026	60.23	61.39	60.23	61.06	61.06	1.75%	4,518
Jan 28, 2026	59.68	60.36	59.44	60.01	60.01	1.13%	8,388
Jan 27, 2026	59.16	59.51	58.52	59.34	59.34	0.73%	1,746
Jan 26, 2026	58.25	59.18	58.25	58.91	58.91	1.12%	3,487
Jan 23, 2026	56.94	58.27	56.94	58.26	58.26	1.92%	959
Jan 22, 2026	57.69	58.00	57.16	57.16	57.16	-1.14%	1,639
Jan 21, 2026	56.90	57.82	56.90	57.82	57.82	1.03%	3,978
Jan 20, 2026	55.75	57.40	55.75	57.23	57.23	2.75%	2,764
Jan 19, 2026	56.62	56.62	55.70	55.70	55.70	-2.62%	2,745
Jan 16, 2026	56.54	57.20	56.27	57.20	57.20	1.17%	3,391
Jan 15, 2026	56.43	56.91	56.18	56.54	56.54	-0.28%	6,953
Jan 14, 2026	56.31	57.30	56.31	56.70	56.70	-0.26%	1,369
Jan 13, 2026	55.40	56.85	55.40	56.85	56.85	3.06%	3,590
Jan 12, 2026	54.85	55.51	54.46	55.16	55.16	0.11%	3,139
Jan 9, 2026	54.45	55.35	54.20	55.10	55.10	1.51%	2,264
Jan 8, 2026	53.86	54.30	53.35	54.28	54.28	0.91%	1,283
Jan 7, 2026	54.45	54.45	53.35	53.79	53.79	-2.02%	3,890
Jan 6, 2026	56.14	56.46	54.90	54.90	54.90	-2.66%	2,842
Jan 5, 2026	56.56	57.18	55.30	56.40	56.40	-0.55%	3,620