TotalEnergies SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	60.85	61.05	60.85	60.92	60.92	-1.54%	8,228
Feb 20, 2025	61.25	61.87	61.25	61.87	61.87	1.64%	2,708
Feb 19, 2025	61.69	61.69	60.65	60.87	60.87	-1.09%	2,780
Feb 18, 2025	61.27	62.34	61.27	61.54	61.54	0.33%	7,700
Feb 14, 2025	62.44	62.44	61.34	61.34	61.34	-0.10%	7,865
Feb 13, 2025	60.50	61.66	60.50	61.40	61.40	0.92%	65,985
Feb 12, 2025	60.75	61.82	60.75	60.84	60.84	-0.26%	3,768
Feb 11, 2025	61.35	61.53	60.62	61.00	61.00	1.97%	2,672
Feb 10, 2025	61.04	61.66	59.82	59.82	59.82	-0.63%	5,846
Feb 7, 2025	61.00	61.63	60.11	60.20	60.20	0.35%	3,944
Feb 6, 2025	61.19	61.43	59.99	59.99	59.99	-1.01%	2,945
Feb 5, 2025	59.88	60.62	59.81	60.60	60.60	1.39%	10,849
Feb 4, 2025	57.48	59.77	57.48	59.77	59.77	4.90%	3,785
Feb 3, 2025	57.03	58.38	56.93	56.98	56.98	-2.96%	10,333
Jan 31, 2025	58.07	59.33	58.05	58.72	58.72	0.89%	11,468
Jan 30, 2025	57.88	59.22	57.88	58.20	58.20	1.71%	6,081
Jan 29, 2025	57.45	58.46	57.05	57.22	57.22	-0.88%	4,155
Jan 28, 2025	59.18	59.18	57.73	57.73	57.73	-2.32%	2,794
Jan 27, 2025	58.31	60.26	58.02	59.10	59.10	0.89%	19,030
Jan 24, 2025	58.45	60.00	58.45	58.58	58.58	0.62%	13,134
Jan 23, 2025	58.54	59.70	57.97	58.22	58.22	-1.12%	12,393
Jan 22, 2025	59.04	59.11	58.00	58.88	58.88	0.03%	1,949
Jan 21, 2025	59.72	59.88	58.76	58.86	58.86	-0.52%	49,971
Jan 17, 2025	58.76	59.79	58.70	59.17	59.17	0.29%	10,828
Jan 16, 2025	58.81	59.00	58.76	59.00	59.00	1.46%	6,861
Jan 15, 2025	57.74	58.15	57.06	58.15	58.15	1.39%	3,405
Jan 14, 2025	56.99	57.85	56.99	57.35	57.35	1.11%	16,986
Jan 13, 2025	56.47	58.45	56.20	56.72	56.72	1.27%	54,356
Jan 10, 2025	56.68	57.41	56.01	56.01	56.01	-0.78%	20,236
Jan 8, 2025	55.89	56.65	55.89	56.45	56.45	-1.86%	1,072
Jan 7, 2025	56.51	57.52	56.45	57.52	57.52	1.45%	3,218
Jan 6, 2025	56.12	57.30	56.12	56.70	56.70	2.48%	30,333
Jan 3, 2025	55.26	56.17	55.17	55.33	55.33	-1.11%	74,096
Jan 2, 2025	54.97	56.44	54.70	55.95	55.14	1.73%	9,327
Dec 31, 2024	55.26	55.26	54.56	55.00	54.21	1.03%	7,148
Dec 30, 2024	54.80	54.99	54.15	54.44	53.65	-1.95%	23,277
Dec 27, 2024	55.12	55.52	53.74	55.52	54.72	3.01%	11,237
Dec 26, 2024	54.50	55.23	53.88	53.90	53.12	-0.72%	12,518
Dec 24, 2024	52.09	54.35	52.09	54.29	53.51	1.50%	8,527
Dec 23, 2024	54.33	54.33	52.96	53.49	52.72	-0.35%	23,566
Dec 20, 2024	52.40	54.90	52.40	53.68	52.90	-0.15%	14,519
Dec 19, 2024	54.47	54.64	53.55	53.76	52.98	-0.06%	23,275
Dec 18, 2024	54.39	54.80	53.70	53.79	53.01	-1.63%	17,089
Dec 17, 2024	53.50	54.99	53.45	54.68	53.89	1.15%	812,951
Dec 16, 2024	54.74	55.80	53.70	54.06	53.28	-2.42%	20,581
Dec 13, 2024	56.51	56.82	55.10	55.40	54.60	-1.63%	11,867
Dec 12, 2024	55.79	56.90	55.05	56.32	55.51	0.48%	13,184
Dec 11, 2024	55.30	56.38	55.30	56.05	55.24	-0.25%	20,045
Dec 10, 2024	58.00	58.00	55.80	56.19	55.38	-1.85%	27,454
Dec 9, 2024	56.48	59.20	56.48	57.25	56.42	2.91%	22,144
Dec 6, 2024	57.70	57.70	55.63	55.63	54.83	-2.81%	17,321
Dec 5, 2024	57.93	57.94	56.35	57.24	56.41	0.10%	102,100
Dec 4, 2024	55.90	57.45	55.90	57.18	56.35	0.70%	254,223
Dec 3, 2024	56.15	57.82	56.15	56.78	55.96	-0.68%	11,916
Dec 2, 2024	56.39	57.60	55.68	57.17	56.34	-0.16%	13,469
Nov 29, 2024	58.16	58.44	56.70	57.26	56.43	1.27%	11,536
Nov 27, 2024	56.55	57.50	56.20	56.54	55.72	-2.58%	7,668
Nov 26, 2024	57.02	58.80	56.65	58.04	57.20	0.17%	13,783
Nov 25, 2024	58.60	59.90	57.94	57.94	57.10	-3.34%	7,589
Nov 22, 2024	59.65	60.43	58.85	59.94	59.08	-1.15%	6,199
Nov 21, 2024	59.80	60.80	59.80	60.64	59.76	1.29%	232,688
Nov 20, 2024	59.07	60.79	59.07	59.87	59.01	-2.44%	4,385
Nov 19, 2024	60.31	61.50	59.92	61.37	60.48	-1.33%	3,432
Nov 18, 2024	62.00	62.32	61.00	62.20	61.30	1.25%	3,540
Nov 15, 2024	60.31	61.43	59.79	61.43	60.54	2.66%	4,931
Nov 14, 2024	60.29	60.93	59.55	59.84	58.98	1.54%	8,966
Nov 13, 2024	58.03	59.12	58.03	58.93	58.08	0.53%	2,896
Nov 12, 2024	59.18	59.74	58.41	58.62	57.77	-3.39%	15,067
Nov 11, 2024	60.63	61.77	60.63	60.68	59.80	0.33%	3,545
Nov 8, 2024	61.81	61.81	60.48	60.48	59.61	-2.61%	25,434
Nov 7, 2024	62.05	63.05	61.85	62.10	61.20	1.21%	2,790
Nov 6, 2024	60.10	61.79	60.10	61.36	60.47	-1.36%	7,403
Nov 5, 2024	62.94	64.24	61.89	62.20	61.30	-0.03%	7,630
Nov 4, 2024	62.86	64.03	62.22	62.22	61.32	0.60%	3,390
Nov 1, 2024	64.30	64.30	61.85	61.85	60.96	1.23%	1,772
Oct 31, 2024	61.70	64.01	61.10	61.10	60.22	-1.93%	3,986
Oct 30, 2024	63.00	64.86	62.01	62.30	61.40	-1.27%	786,845
Oct 29, 2024	63.50	65.20	63.10	63.10	62.19	-3.52%	1,358
Oct 28, 2024	65.40	65.40	65.40	65.40	64.46	-0.53%	303
Oct 25, 2024	64.10	65.75	64.10	65.75	64.80	2.49%	1,165
Oct 24, 2024	64.75	65.40	64.15	64.15	63.22	1.02%	1,448
Oct 23, 2024	65.30	65.58	63.50	63.50	62.58	1.44%	3,402
Oct 22, 2024	64.32	66.15	62.60	62.60	61.70	-3.42%	3,851
Oct 21, 2024	65.82	65.82	64.35	64.82	63.88	0.23%	2,923
Oct 18, 2024	64.36	65.36	63.99	64.67	63.74	0.59%	2,529
Oct 17, 2024	64.59	65.47	64.29	64.29	63.36	0.69%	2,462
Oct 16, 2024	63.85	63.85	63.85	63.85	62.93	-2.41%	824
Oct 15, 2024	64.53	65.43	64.01	65.43	64.49	-4.97%	915
Oct 14, 2024	68.84	68.85	67.58	68.85	67.86	-0.22%	2,164
Oct 11, 2024	67.50	69.00	67.50	69.00	68.00	0.25%	621
Oct 10, 2024	68.83	68.83	68.83	68.83	67.84	-	336
Oct 9, 2024	68.83	68.83	68.83	68.83	67.84	-	381
Oct 8, 2024	68.78	68.83	67.55	68.83	67.84	-1.71%	1,451
Oct 7, 2024	67.47	70.14	67.47	70.03	69.02	2.70%	1,772
Oct 4, 2024	69.45	69.47	68.19	68.19	67.21	-0.23%	1,618
Oct 3, 2024	66.88	68.35	65.49	68.35	67.36	2.86%	1,889
Oct 2, 2024	66.00	67.75	66.00	66.45	65.49	2.44%	3,706
Oct 1, 2024	65.40	66.13	64.72	64.87	63.93	-0.69%	4,439
Sep 30, 2024	64.31	65.32	64.31	65.32	64.38	0.79%	956
Sep 27, 2024	66.70	66.70	64.07	64.81	63.87	-0.11%	1,719