TotalEnergies SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	52.15	52.26	51.00	51.85	51.85	-0.77%	1,275,885
Jul 31, 2025	52.14	52.54	51.83	52.25	52.25	-0.29%	970,139
Jul 30, 2025	52.94	53.14	52.29	52.40	52.40	-0.55%	489,677
Jul 29, 2025	52.50	53.07	52.36	52.69	52.69	-4.03%	491,034
Jul 28, 2025	51.82	54.90	51.78	54.90	54.90	5.96%	310,709
Jul 25, 2025	51.27	53.08	50.68	51.81	51.81	-1.60%	589,272
Jul 24, 2025	53.00	53.00	51.00	52.65	52.65	-1.13%	807,444
Jul 23, 2025	53.15	53.82	52.97	53.25	53.25	0.85%	2,179,670
Jul 22, 2025	52.63	53.04	52.63	52.80	52.80	-1.86%	378,675
Jul 21, 2025	53.16	53.80	52.63	53.80	53.80	-0.39%	3,033,128
Jul 18, 2025	53.50	56.08	51.02	54.01	54.01	2.10%	431,804
Jul 17, 2025	52.98	53.19	52.68	52.90	52.90	-1.05%	4,025,935
Jul 16, 2025	53.55	53.99	53.09	53.46	53.46	-0.91%	449,509
Jul 15, 2025	53.14	53.95	53.07	53.95	53.95	1.12%	919,954
Jul 14, 2025	53.83	54.32	53.32	53.35	53.35	-2.96%	1,245,176
Jul 11, 2025	53.57	56.22	53.13	54.98	54.98	3.04%	510,972
Jul 10, 2025	53.53	56.18	52.89	53.36	53.36	-0.19%	1,128,183
Jul 9, 2025	53.32	56.08	50.92	53.46	53.46	1.23%	11,643,923
Jul 8, 2025	51.73	54.58	51.56	52.81	52.81	1.95%	4,960,998
Jul 7, 2025	52.71	54.58	51.79	51.80	51.80	-2.74%	2,880,210
Jul 4, 2025	53.11	55.58	52.92	53.26	53.26	-4.72%	1,793,102
Jul 3, 2025	53.89	55.90	53.30	55.90	55.90	4.58%	6,557,134
Jul 2, 2025	52.75	53.80	51.00	53.45	53.45	-2.64%	3,903,750
Jul 1, 2025	52.32	54.90	51.95	54.90	54.90	0.18%	3,480,852
Jun 30, 2025	52.65	54.80	52.10	54.80	54.80	4.16%	950,092
Jun 27, 2025	52.76	55.08	52.35	52.61	52.61	0.21%	5,963,898
Jun 26, 2025	52.58	52.68	51.94	52.50	52.50	0.17%	9,118,010
Jun 25, 2025	52.40	54.98	52.20	52.41	52.41	-0.04%	1,246,817
Jun 24, 2025	51.45	53.05	51.30	52.43	52.43	-4.11%	7,558,245
Jun 23, 2025	54.99	57.68	54.28	54.68	54.68	-0.07%	3,467,402
Jun 20, 2025	54.64	54.95	54.23	54.72	54.72	-0.36%	3,287,206
Jun 19, 2025	54.47	55.12	54.25	54.92	54.92	0.37%	3,564,871
Jun 18, 2025	55.81	55.81	54.50	54.72	53.87	-1.32%	1,289,101
Jun 17, 2025	54.58	55.60	54.39	55.45	54.59	0.45%	7,737,686
Jun 16, 2025	55.28	57.18	53.00	55.20	54.34	0.58%	4,667,749
Jun 13, 2025	56.13	58.28	54.44	54.88	54.03	0.09%	7,086,612
Jun 12, 2025	53.92	57.18	53.92	54.83	53.98	1.13%	1,162,403
Jun 11, 2025	53.07	54.22	53.07	54.22	53.38	0.09%	668,145
Jun 10, 2025	52.53	54.17	52.53	54.17	53.33	3.56%	526,912
Jun 9, 2025	52.10	54.78	52.00	52.31	51.49	-1.04%	1,873,890
Jun 6, 2025	52.17	54.50	51.87	52.86	52.04	1.83%	278,476
Jun 5, 2025	52.01	54.68	51.72	51.91	51.10	-1.26%	941,298
Jun 4, 2025	53.02	55.48	52.21	52.57	51.75	-1.00%	2,069,869
Jun 3, 2025	52.75	53.13	51.66	53.10	52.28	0.66%	514,770
Jun 2, 2025	51.73	53.00	51.69	52.75	51.93	2.33%	2,455,009
May 30, 2025	51.38	54.48	51.38	51.55	50.75	0.19%	8,498,572
May 29, 2025	52.00	52.23	51.38	51.45	50.65	-5.07%	293,144
May 28, 2025	51.61	54.20	49.31	54.20	53.36	5.14%	375,728
May 27, 2025	51.62	54.38	49.62	51.55	50.75	-	1,007,212
May 26, 2025	51.43	51.80	51.34	51.55	51.55	-3.10%	334,168