TotalEnergies SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	68.22	72.33	68.22	72.20	72.20	3.81%	715,906
Mar 12, 2026	70.04	71.36	68.68	69.55	69.55	-0.57%	880,749
Mar 11, 2026	68.12	70.00	67.17	69.95	69.95	1.67%	1,120,709
Mar 10, 2026	68.10	69.10	65.00	68.80	68.80	0.20%	3,471,617
Mar 9, 2026	67.00	69.41	67.00	68.66	68.66	1.43%	2,573,900
Mar 6, 2026	66.57	68.00	66.45	67.69	67.69	1.56%	3,677,362
Mar 5, 2026	66.84	67.25	66.24	66.65	66.65	-4.92%	8,776,919
Mar 4, 2026	70.10	70.10	66.79	70.10	70.10	2.26%	1,449,662
Mar 3, 2026	69.96	70.50	68.06	68.55	68.55	-1.79%	394,965
Mar 2, 2026	70.00	72.86	68.47	69.80	69.80	5.60%	1,747,539
Feb 27, 2026	67.23	67.92	65.87	66.10	66.10	2.64%	1,851,017
Feb 26, 2026	64.40	68.61	64.40	64.40	64.40	0.28%	1,661,938
Feb 25, 2026	67.68	67.80	64.22	64.22	64.22	-2.70%	923,094
Feb 24, 2026	66.00	67.00	66.00	66.00	66.00	0.02%	407,389
Feb 23, 2026	65.55	66.65	65.40	65.99	65.99	0.61%	557,979
Feb 20, 2026	66.22	66.49	65.32	65.59	65.59	-1.06%	4,028,575
Feb 19, 2026	65.83	66.54	65.50	66.29	66.29	1.28%	815,122
Feb 18, 2026	64.87	66.10	63.49	65.45	65.45	1.55%	451,481
Feb 17, 2026	64.16	65.40	63.94	64.45	64.45	-	955,950
Feb 16, 2026	64.30	64.50	63.00	64.45	64.45	0.16%	804,161
Feb 13, 2026	65.30	65.30	63.71	64.35	64.35	5.15%	931,140
Feb 12, 2026	61.20	65.80	61.20	61.20	61.20	-0.20%	2,106,242
Feb 11, 2026	61.32	64.47	61.32	61.32	61.32	-1.97%	2,133,731
Feb 10, 2026	62.71	63.00	62.04	62.55	62.55	-0.24%	1,642,716
Feb 9, 2026	65.88	65.88	61.93	62.70	62.70	-0.16%	2,358,177
Feb 6, 2026	61.93	62.99	61.91	62.80	62.80	0.64%	2,067,876
Feb 5, 2026	62.50	62.80	61.67	62.40	62.40	-0.64%	548,644
Feb 4, 2026	62.68	63.06	62.17	62.80	62.80	2.38%	2,093,977
Feb 3, 2026	61.00	61.79	60.50	61.34	61.34	0.72%	819,838
Feb 2, 2026	59.80	60.88	57.82	60.90	60.90	-0.33%	1,975,472
Jan 30, 2026	60.35	62.43	59.44	61.10	61.10	5.16%	1,101,979
Jan 29, 2026	58.10	62.52	58.10	58.10	58.10	-3.17%	1,494,762
Jan 28, 2026	60.00	60.47	59.45	60.00	60.00	-3.69%	2,852,951
Jan 27, 2026	62.30	62.30	57.16	62.30	62.30	0.65%	3,750,489
Jan 26, 2026	58.00	61.90	58.00	61.90	61.90	6.82%	1,573,075
Jan 23, 2026	57.24	58.37	57.01	57.95	57.95	-0.09%	3,582,395
Jan 22, 2026	58.00	59.36	57.12	58.00	58.00	-	2,758,942
Jan 21, 2026	58.00	58.00	57.07	58.00	58.00	1.95%	4,451,365
Jan 20, 2026	58.96	58.96	55.67	56.89	56.89	-3.25%	607,623
Jan 19, 2026	56.80	58.80	55.89	58.80	58.80	3.52%	1,537,351
Jan 16, 2026	56.55	57.01	56.16	56.80	56.80	0.18%	651,493
Jan 15, 2026	56.81	56.82	56.08	56.70	56.70	4.04%	2,254,760
Jan 14, 2026	54.50	57.24	54.50	54.50	54.50	1.11%	1,025,579
Jan 13, 2026	53.90	56.66	53.90	53.90	53.90	2.35%	1,717,668
Jan 12, 2026	52.02	55.37	52.02	52.66	52.66	-8.73%	7,198,807
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%	1,672,362
Jan 7, 2026	55.00	56.10	53.31	56.10	56.10	-2.94%	1,736,902
Jan 6, 2026	57.80	57.80	55.04	57.80	57.80	-1.20%	1,956,147
Jan 5, 2026	58.50	58.58	55.13	58.50	58.50	-0.51%	1,968,895