TotalEnergies SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 17, 2025	65.77	65.93	64.78	65.14	64.15	-0.86%	2,575
Nov 14, 2025	65.35	65.90	65.14	65.71	64.71	-0.26%	2,215
Nov 13, 2025	64.53	65.88	64.53	65.88	64.88	3.75%	3,349
Nov 12, 2025	64.09	64.09	63.50	63.50	62.54	-0.78%	528
Nov 11, 2025	63.41	64.00	63.41	64.00	63.03	0.90%	2,380
Nov 10, 2025	62.44	63.43	61.93	63.43	62.47	1.55%	1,654
Nov 7, 2025	62.41	62.46	62.41	62.46	61.51	1.72%	864
Nov 5, 2025	61.61	61.61	61.40	61.40	60.47	-0.83%	1,083
Nov 4, 2025	61.36	61.92	61.36	61.92	60.98	0.90%	1,690
Nov 3, 2025	62.15	62.15	61.37	61.37	60.44	-1.87%	1,587
Oct 31, 2025	62.59	62.59	62.05	62.54	61.59	2.02%	1,443
Oct 30, 2025	60.93	61.76	60.93	61.30	60.37	-1.76%	1,529
Oct 29, 2025	62.85	62.92	62.35	62.40	61.45	-0.95%	1,743
Oct 28, 2025	62.12	63.00	62.12	63.00	62.04	1.91%	1,725