TotalEnergies SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	91.58	93.46	91.50	93.22	-	2.28%	764,250
Sep 14, 2026	92.20	92.36	91.09	91.14	91.14	-0.82%	1,464,182
Sep 11, 2026	91.09	91.92	90.91	91.89	91.89	0.72%	1,214,433
Sep 10, 2026	91.73	91.79	90.82	91.23	91.23	-0.45%	983,275
Sep 9, 2026	91.59	91.79	90.75	91.64	91.64	1.71%	1,097,325
Sep 8, 2026	89.87	90.76	89.80	90.10	90.10	1.70%	1,302,460
Sep 4, 2026	88.59	88.99	87.51	88.59	88.59	-0.74%	2,306,695
Sep 3, 2026	90.51	91.05	89.15	89.25	89.25	-1.08%	3,022,035
Sep 2, 2026	89.74	90.90	89.55	90.22	90.22	-0.14%	2,246,629
Sep 1, 2026	89.84	90.55	89.44	90.35	90.35	2.31%	911,612
Aug 31, 2026	88.12	88.72	87.53	88.31	88.31	2.27%	950,961
Aug 28, 2026	86.91	87.20	86.19	86.35	86.35	0.02%	1,367,021
Aug 27, 2026	87.31	87.52	86.00	86.33	86.33	-0.92%	1,874,917
Aug 26, 2026	87.15	88.26	86.82	87.13	87.13	-1.88%	1,406,813
Aug 25, 2026	88.40	88.99	88.00	88.80	88.80	-0.62%	2,410,978
Aug 24, 2026	88.83	89.54	88.55	89.35	89.35	-0.60%	1,635,016
Aug 21, 2026	90.83	90.90	89.87	89.89	89.89	-1.11%	971,470
Aug 20, 2026	91.82	92.16	90.75	90.90	90.90	0.92%	1,352,981
Aug 19, 2026	90.78	91.23	89.77	90.07	90.07	0.87%	1,424,523
Aug 18, 2026	90.00	90.20	89.14	89.29	89.29	0.74%	912,603
Aug 17, 2026	88.31	88.81	87.91	88.63	88.63	0.34%	1,388,378
Aug 14, 2026	87.52	88.47	87.36	88.33	88.33	1.47%	1,061,325
Aug 13, 2026	86.28	87.23	85.79	87.05	87.05	-0.74%	1,184,921
Aug 12, 2026	86.78	87.86	86.66	87.70	87.70	-0.28%	1,019,301
Aug 11, 2026	88.00	88.66	87.81	87.95	87.95	-0.01%	690,892
Aug 10, 2026	86.16	88.00	86.06	87.96	87.96	2.48%	1,069,978
Aug 7, 2026	85.70	86.01	85.25	85.83	85.83	-0.51%	1,321,499
Aug 6, 2026	86.03	86.61	85.64	86.27	86.27	1.81%	1,063,754
Aug 5, 2026	86.60	86.76	84.47	84.74	84.74	-0.53%	1,395,834
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