TotalEnergies SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	72.73	73.01	71.77	72.40	72.40	-0.32%	1,225,729
Jan 29, 2026	73.69	73.75	72.30	72.63	72.63	1.55%	1,346,937
Jan 28, 2026	71.94	72.37	71.16	71.52	71.52	-0.38%	2,023,051
Jan 27, 2026	70.46	71.84	70.44	71.79	71.79	1.97%	1,748,976
Jan 26, 2026	70.30	70.44	69.85	70.40	70.40	1.72%	1,172,156
Jan 23, 2026	68.48	69.21	68.02	69.21	69.21	3.19%	1,416,200
Jan 22, 2026	67.35	67.47	66.93	67.07	67.07	-0.96%	1,013,442
Jan 21, 2026	67.28	67.98	67.23	67.72	67.72	0.77%	1,719,544
Jan 20, 2026	66.87	67.71	66.68	67.20	67.20	1.43%	2,645,891
Jan 16, 2026	65.89	66.31	65.73	66.25	66.25	0.88%	1,250,576
Jan 15, 2026	65.49	66.14	65.42	65.67	65.67	-1.29%	1,099,246
Jan 14, 2026	66.15	67.14	66.10	66.53	66.53	1.11%	1,268,847
Jan 13, 2026	64.94	66.17	64.89	65.80	65.80	1.67%	1,359,578
Jan 12, 2026	63.90	64.75	63.78	64.72	64.72	1.24%	1,005,856
Jan 9, 2026	63.73	64.24	63.67	63.93	63.93	0.53%	1,185,537
Jan 8, 2026	62.57	63.71	62.16	63.59	63.59	1.35%	1,482,122
Jan 7, 2026	62.47	62.93	62.34	62.74	62.74	-1.06%	1,791,339
Jan 6, 2026	65.34	65.40	63.16	63.41	63.41	-4.37%	1,401,605
Jan 5, 2026	65.30	66.32	64.59	66.31	66.31	-0.30%	1,440,845
Jan 2, 2026	65.45	66.69	65.44	66.51	66.51	1.67%	910,436
Dec 31, 2025	65.40	65.45	65.01	65.42	65.42	-0.76%	461,921
Dec 30, 2025	66.26	66.63	65.92	65.92	64.92	0.03%	777,973
Dec 29, 2025	65.96	66.15	65.74	65.90	64.90	0.56%	633,293
Dec 26, 2025	65.93	65.93	65.19	65.53	64.54	-0.02%	523,864
Dec 24, 2025	66.07	66.19	65.51	65.54	64.55	-0.71%	443,140
Dec 23, 2025	65.65	66.16	65.65	66.01	65.01	0.33%	746,465
Dec 22, 2025	65.53	66.05	65.53	65.79	64.79	0.14%	975,629
Dec 19, 2025	65.23	65.94	65.17	65.70	64.70	0.89%	1,868,620
Dec 18, 2025	65.06	65.20	64.74	65.12	64.13	-0.46%	1,344,229
Dec 17, 2025	64.87	65.50	64.50	65.42	64.43	2.46%	1,230,879
Dec 16, 2025	64.92	64.98	63.82	63.85	62.88	-2.16%	1,130,903
Dec 15, 2025	66.02	66.02	65.12	65.26	64.27	-0.75%	1,271,085
Dec 12, 2025	65.63	65.84	65.20	65.75	64.75	0.52%	1,082,382
Dec 11, 2025	65.40	65.90	65.28	65.41	64.42	-0.41%	957,281
Dec 10, 2025	65.39	65.70	64.90	65.68	64.68	0.21%	863,831
Dec 9, 2025	65.93	66.08	65.54	65.54	64.55	-0.21%	815,737
Dec 8, 2025	64.88	65.68	64.88	65.68	64.68	0.21%	462,453
Dec 5, 2025	65.64	66.14	65.54	65.54	64.55	-0.94%	1,355
Dec 4, 2025	66.99	66.99	66.16	66.16	65.16	-1.44%	864
Dec 3, 2025	66.38	67.13	66.31	67.13	66.11	3.37%	207,871
Dec 2, 2025	65.91	66.11	64.94	64.94	63.95	-1.96%	811
Dec 1, 2025	65.47	66.24	65.47	66.24	65.24	0.62%	871
Nov 28, 2025	65.76	65.83	65.76	65.83	64.83	-0.57%	74,827
Nov 26, 2025	65.77	66.21	65.57	66.21	65.21	0.65%	1,440
Nov 25, 2025	64.22	65.78	64.20	65.78	64.78	2.24%	342,760
Nov 24, 2025	64.24	64.72	64.24	64.34	63.36	0.56%	1,380
Nov 21, 2025	63.98	63.98	63.98	63.98	63.01	0.22%	3,417
Nov 20, 2025	64.86	64.86	63.24	63.84	62.87	0.90%	2,495
Nov 19, 2025	63.92	64.15	63.27	63.27	62.31	-2.59%	1,937
Nov 18, 2025	64.27	64.95	63.98	64.95	63.96	-0.30%	6,573