TotalEnergies SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	89.84	89.89	88.27	88.71	88.71	-1.62%	876,212
Jun 4, 2026	89.72	90.20	89.37	90.17	90.17	0.66%	1,225,345
Jun 3, 2026	89.79	90.40	89.38	89.58	89.58	0.20%	1,297,234
Jun 2, 2026	88.37	89.65	88.37	89.40	89.40	0.78%	712,698
Jun 1, 2026	88.22	89.31	88.03	88.71	88.71	1.59%	1,082,595
May 29, 2026	87.61	87.92	86.66	87.32	87.32	0.17%	1,828,956
May 28, 2026	88.51	88.56	87.02	87.17	87.17	0.59%	1,534,846
May 27, 2026	87.56	88.12	86.66	86.66	86.66	-3.75%	1,748,216
May 26, 2026	90.83	91.56	89.88	90.04	90.04	-1.70%	1,229,363
May 22, 2026	91.04	91.89	90.74	91.60	91.60	-0.81%	960,692
May 21, 2026	93.50	93.87	92.12	92.35	92.35	-0.21%	1,128,564
May 20, 2026	93.60	94.16	92.00	92.54	92.54	-0.39%	1,092,578
May 19, 2026	93.46	93.54	92.51	92.90	92.90	-0.57%	873,550
May 18, 2026	92.38	94.17	91.87	93.43	93.43	1.25%	1,085,564
May 15, 2026	91.20	92.29	91.17	92.28	92.28	0.94%	963,395
May 14, 2026	91.10	91.89	90.83	91.42	91.42	0.05%	778,703
May 13, 2026	91.34	91.45	90.84	91.37	91.37	-0.43%	731,511
May 12, 2026	91.02	91.96	90.95	91.76	91.76	1.18%	706,201
May 11, 2026	90.35	90.90	90.25	90.69	90.69	2.50%	893,318
May 8, 2026	88.95	89.39	88.47	88.48	88.48	-0.28%	840,397
May 7, 2026	88.77	88.96	87.73	88.73	88.73	-1.37%	988,661
May 6, 2026	89.90	90.37	89.35	89.96	89.96	-3.89%	1,094,567
May 5, 2026	92.35	93.61	91.92	93.60	93.60	1.41%	1,268,242
May 4, 2026	91.92	92.73	91.32	92.30	92.30	-0.52%	2,143,019
May 1, 2026	92.44	93.29	91.32	92.78	92.78	0.08%	2,327,978
Apr 30, 2026	91.24	93.67	91.21	92.71	92.71	0.51%	2,451,348
Apr 29, 2026	91.80	92.51	91.36	92.24	92.24	1.33%	2,075,757
Apr 28, 2026	91.36	91.69	90.82	91.03	91.03	2.58%	1,595,390
Apr 27, 2026	90.27	90.53	88.71	88.74	88.74	-1.10%	1,043,360
Apr 24, 2026	90.47	90.53	89.38	89.73	89.73	-0.82%	894,004
Apr 23, 2026	90.10	90.53	89.58	90.47	90.47	1.00%	1,013,611
Apr 22, 2026	89.60	89.81	88.90	89.57	89.57	1.36%	1,123,754
Apr 21, 2026	88.08	88.54	87.74	88.37	88.37	1.21%	1,170,858
Apr 20, 2026	87.28	87.87	87.14	87.31	87.31	0.28%	1,233,405
Apr 17, 2026	86.36	87.31	85.30	87.07	87.07	-4.04%	2,670,670
Apr 16, 2026	90.29	91.22	90.04	90.74	90.74	4.23%	2,272,542
Apr 15, 2026	91.10	91.30	86.97	87.06	87.06	-4.32%	3,252,484
Apr 14, 2026	92.80	92.80	90.28	90.99	90.99	-2.62%	2,497,157
Apr 13, 2026	93.10	93.49	92.19	93.44	93.44	0.85%	1,761,125
Apr 10, 2026	90.68	92.73	90.48	92.65	92.65	3.02%	3,798,165
Apr 9, 2026	91.96	92.42	89.89	89.93	89.93	0.54%	2,558,934
Apr 8, 2026	87.89	89.97	87.27	89.45	89.45	-2.10%	3,633,181
Apr 7, 2026	91.75	92.53	90.77	91.37	91.37	-0.95%	2,421,228
Apr 6, 2026	91.61	92.29	90.70	92.25	92.25	-0.15%	1,149,030
Apr 2, 2026	92.13	92.49	91.22	92.39	92.39	2.91%	2,823,923
Apr 1, 2026	91.04	91.54	88.80	89.78	89.78	-1.32%	2,777,748
Mar 31, 2026	92.61	93.29	90.03	90.98	90.98	0.45%	2,956,529
Mar 30, 2026	91.80	92.95	90.91	91.55	90.58	1.87%	1,892,488
Mar 27, 2026	90.00	90.96	89.56	89.87	88.91	-0.09%	1,424,283
Mar 26, 2026	89.44	91.35	89.29	89.95	88.99	0.77%	1,777,760