TotalEnergies SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	69.91	69.91	68.15	68.36	68.36	-1.81%	3,233
Mar 2, 2026	71.21	71.21	69.12	69.62	69.62	3.31%	5,796
Feb 27, 2026	67.41	67.88	67.37	67.39	67.39	-0.46%	1,040
Feb 26, 2026	67.44	67.75	66.67	67.70	67.70	0.53%	3,141
Feb 25, 2026	66.92	67.62	66.92	67.34	67.34	0.78%	1,466
Feb 24, 2026	66.55	66.82	66.45	66.82	66.82	0.94%	27
Feb 23, 2026	65.54	66.20	65.54	66.20	66.20	1.08%	-
Feb 20, 2026	66.25	66.25	65.49	65.49	65.49	-1.46%	195
Feb 19, 2026	67.10	67.10	65.62	66.46	66.46	1.54%	982
Feb 18, 2026	65.09	65.62	65.09	65.45	65.45	1.36%	720
Feb 17, 2026	64.27	65.33	64.27	64.57	64.57	0.37%	642
Feb 16, 2026	64.39	64.39	64.17	64.33	64.33	-0.14%	212
Feb 13, 2026	64.76	64.76	63.75	64.42	64.42	0.19%	1,515
Feb 12, 2026	65.41	65.41	64.02	64.30	64.30	-0.09%	2,313
Feb 11, 2026	63.14	64.36	62.90	64.36	64.36	2.81%	1,765
Feb 10, 2026	62.33	62.86	62.22	62.60	62.60	-0.19%	481
Feb 9, 2026	62.29	62.72	62.26	62.72	62.72	0.10%	195
Feb 6, 2026	62.50	62.66	62.02	62.66	62.66	1.16%	1,822
Feb 5, 2026	62.36	62.72	61.76	61.94	61.94	-1.43%	1,572
Feb 4, 2026	62.59	62.91	62.42	62.84	62.84	1.96%	659
Feb 3, 2026	61.02	61.63	60.60	61.63	61.63	1.30%	553
Feb 2, 2026	59.81	60.84	59.51	60.84	60.84	-0.60%	1,005
Jan 30, 2026	61.06	61.21	60.42	61.21	61.21	0.43%	722
Jan 29, 2026	60.48	61.56	60.48	60.95	60.95	1.50%	859
Jan 28, 2026	59.75	60.32	59.53	60.05	60.05	0.77%	1,338
Jan 27, 2026	58.48	59.59	58.48	59.59	59.59	0.95%	723
Jan 26, 2026	58.77	59.23	58.77	59.03	59.03	1.90%	362
Jan 23, 2026	57.09	58.20	57.09	57.93	57.93	1.24%	2
Jan 22, 2026	57.17	57.96	57.17	57.22	57.22	-0.85%	686
Jan 21, 2026	57.34	57.74	57.22	57.71	57.71	1.35%	515
Jan 20, 2026	56.18	57.23	56.18	56.94	56.94	1.33%	1,827
Jan 19, 2026	56.20	56.47	55.97	56.19	56.19	-1.21%	469
Jan 16, 2026	56.53	56.88	56.31	56.88	56.88	0.19%	1,071
Jan 15, 2026	56.22	56.77	56.15	56.77	56.77	-0.79%	547
Jan 14, 2026	56.52	57.22	56.35	57.22	57.22	1.11%	721
Jan 13, 2026	55.48	56.59	55.48	56.59	56.59	3.29%	387
Jan 12, 2026	55.06	55.06	54.52	54.79	54.79	-0.35%	180
Jan 9, 2026	54.28	54.98	54.05	54.98	54.98	2.92%	360
Jan 8, 2026	53.19	53.66	53.19	53.42	53.42	-0.17%	-
Jan 7, 2026	53.88	53.88	53.36	53.51	53.51	-2.94%	577
Jan 6, 2026	56.07	56.07	55.13	55.13	55.13	-1.31%	340
Jan 5, 2026	56.04	56.15	55.28	55.86	55.86	-0.53%	506
Jan 2, 2026	55.86	56.16	55.86	56.16	56.16	0.57%	-
Dec 23, 2025	55.81	55.88	55.77	55.84	54.99	-0.43%	153
Dec 22, 2025	56.01	56.08	55.83	56.08	55.23	0.74%	8
Dec 19, 2025	55.81	55.81	55.52	55.67	54.82	0.32%	11
Dec 18, 2025	55.68	55.68	55.35	55.49	54.65	0.67%	16
Dec 17, 2025	54.93	55.45	54.93	55.12	54.28	0.22%	546
Dec 16, 2025	55.42	55.42	55.00	55.00	54.16	-1.13%	50
Dec 15, 2025	56.08	56.24	55.63	55.63	54.78	-0.13%	189