TotalEnergies SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	54.65	55.06	54.38	54.38	54.38	0.11%	1,267,794
Dec 24, 2024	54.25	54.46	53.85	54.32	54.32	0.11%	749,757
Dec 23, 2024	53.86	54.32	53.69	54.26	54.26	0.20%	2,236,839
Dec 20, 2024	53.40	54.45	53.29	54.15	54.15	0.91%	2,295,771
Dec 19, 2024	54.19	54.26	53.64	53.66	53.66	-0.04%	2,716,220
Dec 18, 2024	54.48	54.82	53.56	53.68	53.68	-1.05%	2,197,051
Dec 17, 2024	54.03	54.58	53.92	54.25	54.25	0.13%	3,126,174
Dec 16, 2024	54.93	55.14	54.12	54.18	54.18	-3.15%	3,073,364
Dec 13, 2024	56.27	56.27	55.71	55.94	55.94	-0.05%	1,514,594
Dec 12, 2024	56.24	56.59	55.88	55.97	55.97	-1.25%	2,338,674
Dec 11, 2024	56.69	56.84	55.92	56.68	56.68	-0.14%	2,776,971
Dec 10, 2024	57.63	57.68	56.75	56.76	56.76	-1.48%	1,862,263
Dec 9, 2024	57.87	58.56	57.61	57.61	57.61	1.23%	2,206,320
Dec 6, 2024	57.76	57.77	56.75	56.91	56.91	-0.94%	2,033,109
Dec 5, 2024	57.46	57.69	57.06	57.45	57.45	1.32%	2,095,810
Dec 4, 2024	57.07	57.10	56.34	56.70	56.70	-0.65%	2,612,824
Dec 3, 2024	57.28	57.34	56.72	57.07	57.07	1.04%	2,055,041
Dec 2, 2024	57.28	57.35	56.20	56.48	56.48	-2.60%	2,805,593
Nov 29, 2024	57.62	58.06	57.51	57.99	57.99	1.45%	1,322,162
Nov 27, 2024	56.76	57.45	56.69	57.16	57.16	-0.66%	2,333,776
Nov 26, 2024	58.37	58.37	57.20	57.54	57.54	-1.24%	2,075,903
Nov 25, 2024	59.66	59.76	58.24	58.26	58.26	-2.35%	2,440,951
Nov 22, 2024	59.20	59.80	59.13	59.66	59.66	-0.62%	2,416,330
Nov 21, 2024	60.25	60.43	59.63	60.03	60.03	-0.81%	2,649,638
Nov 20, 2024	60.57	60.75	60.23	60.52	60.52	-0.31%	1,364,867
Nov 19, 2024	60.50	61.03	60.39	60.71	60.71	-1.04%	1,037,929
Nov 18, 2024	61.24	61.76	61.22	61.35	61.35	0.82%	1,896,469
Nov 15, 2024	60.72	61.25	60.63	60.85	60.85	0.63%	2,138,451
Nov 14, 2024	60.39	60.67	60.14	60.47	60.47	1.00%	3,404,331
Nov 13, 2024	59.00	60.66	58.46	59.87	59.87	0.50%	4,562,373
Nov 12, 2024	60.03	60.09	58.81	59.57	59.57	-2.47%	3,614,146
Nov 11, 2024	60.85	61.17	60.73	61.08	61.08	-0.24%	1,587,446
Nov 8, 2024	61.60	61.60	60.64	61.23	61.23	-2.42%	1,552,585
Nov 7, 2024	62.70	62.93	62.23	62.75	62.75	1.57%	1,376,323
Nov 6, 2024	61.26	62.45	61.01	61.78	61.78	-2.57%	2,300,779
Nov 5, 2024	63.30	63.64	63.06	63.41	63.41	0.67%	1,132,254
Nov 4, 2024	63.29	63.60	62.85	62.99	62.99	0.83%	1,492,975
Nov 1, 2024	63.34	63.40	62.29	62.47	62.47	-0.14%	1,196,065
Oct 31, 2024	62.72	62.96	61.95	62.56	62.56	-1.59%	2,215,520
Oct 30, 2024	63.90	64.50	63.57	63.57	63.57	-0.72%	4,198,120
Oct 29, 2024	64.66	64.81	63.96	64.03	64.03	-1.04%	1,659,990
Oct 28, 2024	63.97	64.79	63.86	64.70	64.70	-0.49%	1,326,187
Oct 25, 2024	65.21	65.38	64.82	65.02	65.02	0.20%	1,375,771
Oct 24, 2024	65.14	65.27	64.56	64.89	64.89	0.45%	563,222
Oct 23, 2024	64.65	64.96	64.26	64.60	64.60	-0.37%	975,254
Oct 22, 2024	64.81	65.21	64.73	64.84	64.84	-0.11%	625,791
Oct 21, 2024	65.23	65.42	64.79	64.91	64.91	-	927,692
Oct 18, 2024	65.05	65.07	64.62	64.91	64.91	-0.14%	1,026,513
Oct 17, 2024	65.06	65.21	64.55	65.00	65.00	0.85%	1,073,091
Oct 16, 2024	65.19	65.30	64.37	64.45	64.45	-0.43%	1,632,123
Oct 15, 2024	65.08	65.22	64.58	64.73	64.73	-4.96%	2,261,774
Oct 14, 2024	68.18	68.46	67.92	68.11	68.11	-0.25%	887,073
Oct 11, 2024	68.19	68.58	68.06	68.28	68.28	-0.26%	1,793,588
Oct 10, 2024	68.36	68.48	68.04	68.46	68.46	0.62%	735,999
Oct 9, 2024	67.51	68.13	67.41	68.04	68.04	-0.25%	737,432
Oct 8, 2024	68.80	68.80	67.88	68.21	68.21	-1.77%	1,113,402
Oct 7, 2024	69.11	69.79	69.05	69.44	69.44	1.22%	1,302,349
Oct 4, 2024	68.86	69.14	68.45	68.60	68.60	1.06%	1,968,824
Oct 3, 2024	67.39	68.02	67.32	67.88	67.88	0.89%	2,072,521
Oct 2, 2024	67.43	67.53	66.49	67.28	67.28	2.44%	2,726,102
Oct 1, 2024	64.86	65.98	64.78	65.68	65.68	1.64%	2,422,917
Sep 30, 2024	65.19	65.44	64.43	64.62	64.62	-2.31%	2,824,789
Sep 27, 2024	66.00	66.37	65.57	66.15	66.15	0.73%	1,373,898
Sep 26, 2024	65.23	66.42	65.12	65.67	65.67	-1.49%	2,513,664
Sep 25, 2024	68.30	68.37	66.66	66.66	66.66	-2.94%	2,001,188
Sep 24, 2024	69.38	69.44	68.59	68.68	68.68	-0.71%	1,448,591
Sep 23, 2024	69.22	69.75	68.80	69.17	68.30	0.12%	1,167,348
Sep 20, 2024	69.45	69.49	68.65	69.09	68.22	-0.07%	1,334,495
Sep 19, 2024	69.35	69.81	69.06	69.14	68.27	1.62%	1,308,518
Sep 18, 2024	68.23	68.94	67.85	68.04	67.19	-0.41%	1,347,838
Sep 17, 2024	68.30	68.62	67.92	68.32	67.46	0.34%	1,651,754
Sep 16, 2024	67.90	68.22	67.82	68.09	67.23	0.65%	1,111,659
Sep 13, 2024	67.63	67.82	67.27	67.65	66.80	0.48%	1,798,936
Sep 12, 2024	66.68	67.42	66.49	67.33	66.48	1.46%	1,246,182
Sep 11, 2024	66.40	66.70	65.68	66.36	65.53	0.68%	1,618,593
Sep 10, 2024	66.74	66.74	64.82	65.91	65.08	-2.17%	1,317,477
Sep 9, 2024	66.71	67.75	66.68	67.37	66.52	1.61%	935,405
Sep 6, 2024	67.06	67.16	65.94	66.30	65.47	-0.76%	885,209
Sep 5, 2024	67.50	67.56	66.76	66.81	65.97	0.50%	1,135,134
Sep 4, 2024	67.05	67.56	66.37	66.48	65.65	-0.60%	1,254,574
Sep 3, 2024	67.72	67.72	66.78	66.88	66.04	-3.07%	1,178,099
Aug 30, 2024	69.23	69.36	68.51	69.00	68.13	-0.86%	1,112,811
Aug 29, 2024	69.41	69.71	69.13	69.60	68.73	0.13%	754,751
Aug 28, 2024	69.41	69.68	69.23	69.51	68.64	-0.94%	571,232
Aug 27, 2024	70.34	70.37	69.78	70.17	69.29	-0.36%	2,658,188
Aug 26, 2024	70.15	70.50	70.09	70.42	69.54	0.99%	2,259,175
Aug 23, 2024	68.79	69.74	68.77	69.73	68.85	1.87%	879,285
Aug 22, 2024	68.60	68.70	68.32	68.45	67.59	-0.49%	834,046
Aug 21, 2024	69.03	69.27	68.73	68.79	67.93	0.20%	910,089
Aug 20, 2024	69.28	69.28	68.61	68.65	67.79	-0.55%	920,023
Aug 19, 2024	69.46	69.85	69.02	69.03	68.16	0.55%	847,388
Aug 16, 2024	68.31	68.79	68.16	68.65	67.79	0.41%	653,004
Aug 15, 2024	68.40	68.68	68.17	68.37	67.51	0.63%	835,197
Aug 14, 2024	67.77	68.10	67.71	67.94	67.09	0.47%	485,148
Aug 13, 2024	67.15	67.68	66.86	67.62	66.77	0.24%	936,816
Aug 12, 2024	67.65	67.77	67.14	67.46	66.61	0.48%	730,944
Aug 9, 2024	66.67	67.36	66.54	67.14	66.30	0.57%	683,159
Aug 8, 2024	66.30	67.00	66.22	66.76	65.92	0.88%	1,133,920
Aug 7, 2024	66.12	66.78	66.05	66.18	65.35	1.85%	878,370
Aug 6, 2024	64.09	65.48	63.99	64.98	64.16	-0.96%	1,222,752