TotalEnergies SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	86.60	86.76	85.00	85.25	-	0.07%	913,434
Aug 4, 2026	85.78	85.86	84.96	85.19	85.19	-2.31%	1,306,141
Aug 3, 2026	87.48	87.98	87.05	87.20	87.20	-0.75%	1,486,648
Jul 31, 2026	87.29	88.62	86.95	87.86	87.86	0.95%	1,117,627
Jul 30, 2026	86.44	87.41	86.43	87.03	87.03	0.32%	1,041,467
Jul 29, 2026	86.42	87.13	86.11	86.75	86.75	3.05%	1,247,459
Jul 28, 2026	84.57	85.24	83.48	84.18	84.18	0.02%	1,161,093
Jul 27, 2026	84.34	85.15	84.15	84.16	84.16	-3.04%	1,079,286
Jul 24, 2026	86.51	87.03	85.92	86.80	86.80	0.66%	1,213,373
Jul 23, 2026	87.04	87.09	86.09	86.23	86.23	1.55%	3,553,760
Jul 22, 2026	84.91	85.11	84.38	84.91	84.91	1.65%	3,409,372
Jul 21, 2026	82.59	83.72	82.40	83.53	83.53	3.38%	1,772,492
Jul 20, 2026	80.26	81.76	80.25	80.80	80.80	-0.72%	2,174,033
Jul 17, 2026	80.50	81.50	80.35	81.39	81.39	3.26%	2,462,894
Jul 16, 2026	79.38	79.69	78.75	78.82	78.82	-1.89%	1,715,709
Jul 15, 2026	81.32	81.70	80.15	80.34	80.34	-0.70%	1,576,942
Jul 14, 2026	81.59	81.86	80.78	80.91	80.91	-0.37%	2,017,402
Jul 13, 2026	79.90	81.23	79.88	81.21	81.21	3.45%	1,230,895
Jul 10, 2026	78.12	78.58	77.58	78.50	78.50	0.35%	1,033,818
Jul 9, 2026	78.80	79.01	78.16	78.23	78.23	-0.81%	616,923
Jul 8, 2026	78.37	79.33	77.97	78.87	78.87	1.17%	1,824,378
Jul 7, 2026	77.08	79.04	76.91	77.96	77.96	2.16%	1,912,725
Jul 6, 2026	76.32	76.63	76.05	76.31	76.31	-0.50%	940,214
Jul 2, 2026	76.07	76.78	76.01	76.69	76.69	2.53%	1,280,434
Jul 1, 2026	75.48	75.81	74.78	74.80	74.80	-2.59%	1,822,454
Jun 30, 2026	77.33	77.84	76.92	77.76	76.79	0.12%	1,236,878
Jun 29, 2026	78.31	78.83	77.56	77.67	76.70	1.17%	2,439,814
Jun 26, 2026	78.42	78.61	76.58	76.77	75.81	-1.93%	2,777,002
Jun 25, 2026	77.75	79.07	77.59	78.28	77.30	-0.52%	1,297,397
Jun 24, 2026	78.49	79.19	78.19	78.69	77.71	-2.02%	2,043,145
Jun 23, 2026	80.55	80.69	80.12	80.31	79.31	-0.45%	1,280,203
Jun 22, 2026	80.87	81.20	80.30	80.67	79.66	0.30%	2,529,650
Jun 18, 2026	81.39	81.42	80.19	80.43	79.43	-2.06%	3,341,490
Jun 17, 2026	84.30	84.42	82.06	82.12	81.09	-2.44%	2,038,604
Jun 16, 2026	84.91	85.14	84.15	84.17	83.12	0.12%	1,470,294
Jun 15, 2026	83.83	84.70	83.20	84.07	83.02	-4.49%	2,090,711
Jun 12, 2026	87.42	88.58	87.35	88.02	86.92	0.34%	1,077,919
Jun 11, 2026	90.68	90.74	87.61	87.72	86.62	-0.78%	1,190,842
Jun 10, 2026	89.05	89.90	88.41	88.41	87.31	-0.08%	1,145,298
Jun 9, 2026	89.36	89.45	87.72	88.48	87.38	-0.17%	1,361,049
Jun 8, 2026	89.38	89.93	88.43	88.63	87.52	-0.09%	1,291,944
Jun 5, 2026	89.84	89.89	88.27	88.71	87.60	-1.62%	1,003,725
Jun 4, 2026	89.72	90.20	89.37	90.17	89.04	0.66%	1,225,356
Jun 3, 2026	89.79	90.40	89.38	89.58	88.46	0.20%	1,297,400
Jun 2, 2026	88.37	89.65	88.37	89.40	88.28	0.78%	785,056
Jun 1, 2026	88.22	89.31	88.03	88.71	87.60	1.59%	1,284,601
May 29, 2026	87.61	87.92	86.66	87.32	86.23	0.17%	1,829,050
May 28, 2026	88.51	88.56	87.02	87.17	86.08	0.59%	1,695,614
May 27, 2026	87.56	88.12	86.66	86.66	85.58	-3.75%	1,748,333
May 26, 2026	90.83	91.56	89.88	90.04	88.92	-1.70%	1,229,525