TotalEnergies SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	61.06	61.37	59.70	59.70	59.70	-0.47%	2,202
Aug 5, 2025	59.80	60.32	59.80	59.98	59.98	1.39%	986
Aug 4, 2025	59.76	59.76	59.16	59.16	59.16	0.24%	989
Aug 1, 2025	59.23	59.43	58.90	59.02	59.02	-1.63%	2,876
Jul 31, 2025	60.00	60.00	60.00	60.00	60.00	1.42%	1,564
Jul 30, 2025	60.39	60.39	59.16	59.16	59.16	-2.87%	447
Jul 29, 2025	60.91	60.91	60.91	60.91	60.91	0.18%	357
Jul 28, 2025	61.35	61.35	60.43	60.80	60.80	0.55%	100,942
Jul 25, 2025	59.82	61.06	59.82	60.47	60.47	0.58%	859
Jul 24, 2025	60.64	60.64	60.12	60.12	60.12	-3.99%	958
Jul 23, 2025	62.19	62.62	62.19	62.62	62.62	0.47%	838
Jul 22, 2025	62.01	62.33	61.89	62.33	62.33	0.78%	688
Jul 21, 2025	61.75	61.85	61.75	61.85	61.85	0.16%	854
Jul 18, 2025	61.75	61.75	61.75	61.75	61.75	-	267
Jul 17, 2025	61.75	61.75	61.75	61.75	61.75	-0.66%	522
Jul 16, 2025	62.20	62.20	62.16	62.16	62.16	-1.43%	839
Jul 15, 2025	63.06	63.06	63.06	63.06	63.06	-	347
Jul 14, 2025	63.06	63.06	63.06	63.06	63.06	0.85%	723
Jul 11, 2025	62.43	63.42	62.43	62.53	62.53	-0.32%	1,362
Jul 10, 2025	62.73	62.73	62.73	62.73	62.73	1.37%	795
Jul 9, 2025	62.83	62.83	61.88	61.88	61.88	-0.80%	4,127
Jul 8, 2025	60.61	62.38	60.61	62.38	62.38	2.37%	112,476
Jul 7, 2025	61.34	61.40	60.89	60.94	60.94	-3.66%	62,233
Jul 3, 2025	63.20	63.25	62.59	63.25	63.25	-0.96%	601,801
Jul 2, 2025	62.58	63.86	62.58	63.86	63.86	3.70%	45,194
Jul 1, 2025	61.58	61.58	61.58	61.58	61.58	0.67%	895
Jun 30, 2025	61.32	61.32	61.04	61.17	61.17	-0.53%	2,851
Jun 27, 2025	61.90	61.90	61.50	61.50	61.50	0.49%	52,640
Jun 26, 2025	61.20	61.20	61.20	61.20	61.20	0.18%	27,712
Jun 25, 2025	61.09	61.09	61.09	61.09	61.09	0.91%	940
Jun 24, 2025	60.54	60.54	60.54	60.54	60.54	-2.53%	40,640
Jun 23, 2025	64.33	64.33	61.70	62.11	62.11	-2.15%	72,492
Jun 20, 2025	63.48	63.48	63.47	63.47	63.47	-0.08%	1,302
Jun 18, 2025	63.11	63.91	63.11	63.52	62.55	-0.70%	1,910
Jun 17, 2025	64.20	64.20	63.97	63.97	62.04	2.37%	9,669
Jun 16, 2025	63.01	63.10	62.49	62.49	60.61	-0.75%	453,987
Jun 13, 2025	63.60	63.80	62.81	62.96	61.06	-1.27%	4,024
Jun 12, 2025	62.93	63.77	62.83	63.77	61.85	3.30%	2,930
Jun 11, 2025	61.93	61.94	61.73	61.73	59.87	0.47%	3,263
Jun 10, 2025	60.79	61.61	60.79	61.44	59.59	2.95%	27,740
Jun 9, 2025	59.44	60.08	59.44	59.68	57.88	0.29%	5,845
Jun 6, 2025	59.18	59.82	59.18	59.51	57.72	0.54%	2,160
Jun 5, 2025	59.81	59.81	59.13	59.19	57.41	-0.25%	231,810
Jun 4, 2025	60.11	60.49	59.07	59.34	57.55	-1.43%	2,881
Jun 3, 2025	60.20	60.25	59.88	60.20	58.39	-1.17%	206,104
Jun 2, 2025	60.30	60.91	59.80	60.91	59.08	3.55%	1,825
May 30, 2025	58.82	58.84	58.65	58.82	57.05	-0.14%	4,705
May 29, 2025	58.27	58.90	57.99	58.90	57.13	1.48%	44,750
May 28, 2025	58.73	58.73	58.04	58.04	56.29	-1.39%	2,392
May 27, 2025	58.50	58.86	58.03	58.86	57.09	2.43%	2,884