TotalEnergies SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	57.70	57.70	54.03	57.70	57.70	3.22%	629,232
Jan 8, 2026	55.90	55.90	53.31	55.90	55.90	-0.36%	1,672,324
Jan 7, 2026	53.89	56.10	55.00	56.10	56.10	-2.94%	1,334,369
Jan 6, 2026	55.95	57.80	57.80	57.80	57.80	-1.20%	141,210
Jan 5, 2026	58.50	58.58	55.13	58.50	58.50	-0.51%	1,968,895
Jan 2, 2026	55.96	58.80	58.80	58.80	58.80	4.00%	2,099,167
Dec 31, 2025	55.59	55.62	55.39	56.54	56.54	0.16%	10,843
Dec 30, 2025	56.06	56.59	56.03	56.45	55.60	5.40%	112,177
Dec 29, 2025	53.32	56.16	53.32	53.56	52.75	-4.53%	1,894,365
Dec 24, 2025	53.48	56.55	53.42	56.10	55.26	-4.10%	23,803
Dec 23, 2025	58.78	58.78	55.72	58.50	57.62	-0.34%	549,375
Dec 22, 2025	58.70	58.70	53.31	58.70	57.82	0.17%	504,567
Dec 19, 2025	58.60	58.60	55.30	58.60	57.72	0.69%	954,418
Dec 18, 2025	58.20	58.20	55.27	58.20	57.32	0.52%	6,295,991
Dec 17, 2025	57.90	57.90	54.71	57.90	57.03	1.05%	1,435,106
Dec 16, 2025	57.30	57.30	54.23	57.30	56.44	2.95%	5,453,587
Dec 15, 2025	56.07	56.32	55.50	55.66	54.82	-0.16%	1,456,523
Dec 12, 2025	55.79	56.06	55.59	55.75	54.91	-0.36%	1,399,249
Dec 11, 2025	55.53	58.00	55.49	55.95	55.11	4.97%	3,667,920
Dec 10, 2025	53.30	56.75	53.30	53.30	52.50	-0.93%	1,369,720
Dec 9, 2025	53.80	56.77	53.80	53.80	52.99	-4.36%	1,117,496
Dec 8, 2025	56.00	56.41	55.66	56.25	55.40	4.75%	600,063
Dec 5, 2025	53.70	57.18	53.70	53.70	52.89	-1.47%	1,181,959
Dec 4, 2025	59.52	59.52	54.50	54.50	53.68	-4.39%	1,291,793
Dec 3, 2025	57.00	57.18	56.50	57.00	56.14	5.56%	1,020,011
Dec 2, 2025	54.00	57.12	54.00	54.00	53.19	-0.18%	314,822
Dec 1, 2025	54.10	56.87	54.10	54.10	53.29	-	738,515
Nov 28, 2025	54.10	56.92	54.10	54.10	53.29	0.56%	1,215,841
Nov 27, 2025	53.80	56.68	53.80	53.80	52.99	-0.37%	402,285
Nov 26, 2025	54.00	56.75	54.00	54.00	53.19	0.75%	1,659,635
Nov 25, 2025	53.60	56.32	53.60	53.60	52.79	0.37%	10,106,960
Nov 24, 2025	57.98	57.98	53.02	53.40	52.60	-4.44%	985,049
Nov 21, 2025	54.77	56.04	54.39	55.88	55.04	-0.13%	1,388,865
Nov 20, 2025	55.94	56.13	55.53	55.95	55.11	0.72%	1,446,819
Nov 19, 2025	53.02	58.28	53.02	55.55	54.71	-0.02%	1,314,142
Nov 18, 2025	55.92	55.95	55.08	55.56	54.72	-1.84%	4,022,638
Nov 17, 2025	55.96	56.74	55.85	56.60	55.75	0.71%	2,956,136
Nov 14, 2025	59.18	59.18	55.66	56.20	55.35	0.18%	316,105
Nov 13, 2025	55.39	56.24	55.32	56.10	55.26	1.17%	1,259,018
Nov 12, 2025	55.50	55.88	55.29	55.45	54.62	0.27%	528,394
Nov 11, 2025	54.56	55.35	54.27	55.30	54.47	4.89%	722,589
Nov 10, 2025	54.15	54.15	53.61	52.72	51.93	0.30%	975,714
Nov 7, 2025	53.36	53.84	52.91	52.56	51.77	-1.02%	520,317
Nov 6, 2025	53.05	53.47	52.94	53.10	52.30	0.84%	362,924
Nov 5, 2025	56.18	56.38	53.34	52.66	51.87	-1.48%	559,910
Nov 4, 2025	53.34	53.60	52.51	53.45	52.65	-0.71%	333,197
Nov 3, 2025	54.23	54.40	53.46	53.83	53.02	-0.04%	734,258
Oct 31, 2025	53.92	54.28	53.69	53.85	53.04	1.60%	409,576
Oct 30, 2025	52.20	54.59	52.20	53.00	52.20	2.51%	869,606
Oct 29, 2025	51.70	54.40	51.70	51.70	50.92	-3.45%	1,868,928