TotalEnergies SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	56.00	56.71	55.85	56.71	56.71	0.69%	2,467
Dec 30, 2025	56.13	56.33	56.13	56.32	55.47	0.18%	866
Dec 29, 2025	55.74	56.22	55.74	56.22	55.37	0.41%	2,723
Dec 23, 2025	56.19	56.19	55.82	55.99	55.14	0.27%	1,333
Dec 22, 2025	56.20	56.20	55.75	55.84	55.00	-0.07%	2,214
Dec 19, 2025	55.22	55.94	55.22	55.88	55.04	0.88%	428
Dec 18, 2025	55.42	55.65	55.35	55.39	54.55	0.29%	2,341
Dec 17, 2025	54.69	55.49	54.69	55.23	54.40	1.41%	1,264
Dec 16, 2025	55.03	55.42	54.34	54.46	53.64	-1.82%	3,410
Dec 15, 2025	55.83	56.19	55.11	55.47	54.63	-0.91%	2,171
Dec 12, 2025	56.18	56.18	55.76	55.98	55.14	0.54%	1,579
Dec 11, 2025	55.58	56.00	55.58	55.68	54.84	-0.48%	2,325
Dec 10, 2025	56.26	56.62	55.78	55.95	55.11	-1.15%	2,085
Dec 9, 2025	56.16	56.69	56.16	56.60	55.75	1.25%	1,594
Dec 8, 2025	56.57	56.57	55.77	55.90	55.06	-0.66%	3,945
Dec 5, 2025	57.00	57.00	56.19	56.27	55.42	-1.80%	804
Dec 4, 2025	57.01	57.30	56.94	57.30	56.44	0.10%	3,529
Dec 3, 2025	56.34	57.24	56.34	57.24	56.38	1.45%	2,225
Dec 2, 2025	56.53	57.07	56.42	56.42	55.57	-0.79%	906
Dec 1, 2025	56.66	57.07	56.49	56.87	56.01	0.46%	1,470
Nov 28, 2025	56.27	56.61	56.27	56.61	55.76	-0.04%	517
Nov 27, 2025	56.08	56.65	56.08	56.63	55.78	-0.16%	1,900
Nov 26, 2025	56.33	56.72	56.05	56.72	55.86	0.91%	7,210
Nov 25, 2025	55.58	56.21	55.58	56.21	55.36	0.50%	3,791
Nov 24, 2025	56.09	56.66	55.65	55.93	55.09	-0.48%	3,458
Nov 21, 2025	55.19	56.33	55.01	56.20	55.35	2.03%	1,815
Nov 20, 2025	55.33	56.02	55.08	55.08	54.25	-0.58%	310
Nov 19, 2025	55.17	55.88	55.05	55.40	54.56	-0.49%	1,978
Nov 18, 2025	55.79	55.79	55.33	55.67	54.83	-1.63%	1,635
Nov 17, 2025	56.13	56.65	56.10	56.59	55.74	0.60%	4,438
Nov 14, 2025	56.34	56.45	56.00	56.25	55.40	0.21%	1,233
Nov 13, 2025	55.02	56.13	55.02	56.13	55.28	1.43%	812
Nov 12, 2025	54.90	55.81	54.90	55.34	54.50	0.51%	1,963
Nov 11, 2025	53.97	55.35	53.97	55.06	54.23	1.89%	4,235
Nov 10, 2025	53.51	54.38	53.51	54.04	53.22	-	4,411
Nov 7, 2025	52.97	54.04	52.97	54.04	53.22	2.06%	12,161
Nov 6, 2025	53.11	53.24	52.95	52.95	52.15	-0.81%	728
Nov 5, 2025	52.61	53.76	52.61	53.38	52.57	-0.24%	735
Nov 4, 2025	53.13	53.52	52.57	53.51	52.70	-0.45%	2,013
Nov 3, 2025	54.09	54.12	53.63	53.75	52.94	-0.67%	1,303
Oct 31, 2025	53.18	54.11	53.18	54.11	53.29	0.67%	2,933
Oct 30, 2025	53.73	53.75	52.53	53.75	52.94	-0.78%	201
Oct 29, 2025	53.34	54.17	53.34	54.17	53.35	1.46%	1,741
Oct 28, 2025	53.57	53.69	53.39	53.39	52.58	-0.34%	1,295
Oct 27, 2025	53.99	53.99	53.31	53.57	52.76	-0.43%	6,537