TotalEnergies SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	84.60	85.21	83.57	84.37	84.37	-0.04%	2,532,862
Oct 2, 2026	83.16	84.97	83.15	84.40	84.40	-0.13%	2,480,529
Oct 1, 2026	84.20	84.77	83.28	84.51	84.51	-1.16%	2,755,221
Sep 30, 2026	86.12	86.63	85.50	85.50	85.50	-1.37%	1,892,003
Sep 29, 2026	88.10	89.28	87.60	87.71	86.69	-2.91%	1,327,261
Sep 28, 2026	91.69	91.69	90.13	90.34	89.29	-0.66%	2,129,111
Sep 25, 2026	90.98	91.72	90.69	90.94	89.88	-1.03%	1,557,412
Sep 24, 2026	91.78	92.57	91.32	91.89	90.82	0.24%	1,504,323
Sep 23, 2026	89.78	91.73	89.70	91.67	90.60	2.03%	2,113,638
Sep 22, 2026	89.10	90.04	88.90	89.85	88.81	-0.23%	1,738,542
Sep 21, 2026	91.25	91.35	89.79	90.06	89.01	-0.84%	1,585,802
Sep 18, 2026	90.55	91.25	90.46	90.82	89.76	-0.84%	986,715
Sep 17, 2026	91.14	91.87	91.04	91.59	90.53	0.83%	973,945
Sep 16, 2026	93.13	93.13	90.71	90.84	89.78	-2.45%	1,504,524
Sep 15, 2026	91.58	93.46	91.50	93.12	92.04	2.17%	1,033,116
Sep 14, 2026	92.20	92.36	91.09	91.14	90.08	-0.82%	1,464,199
Sep 11, 2026	91.09	91.92	90.91	91.89	90.82	0.72%	1,214,457
Sep 10, 2026	91.73	91.79	90.82	91.23	90.17	-0.45%	983,427
Sep 9, 2026	91.59	91.79	90.75	91.64	90.57	1.71%	1,097,377
Sep 8, 2026	89.87	90.76	89.80	90.10	89.05	1.70%	1,302,712
Sep 4, 2026	88.59	88.99	87.51	88.59	87.56	-0.74%	2,316,379
Sep 3, 2026	90.51	91.05	89.15	89.25	88.21	-1.08%	3,385,589
Sep 2, 2026	89.74	90.90	89.55	90.22	89.17	-0.14%	2,249,634
Sep 1, 2026	89.84	90.55	89.44	90.35	89.30	2.31%	1,065,344
Aug 31, 2026	88.12	88.72	87.53	88.31	87.28	2.27%	1,135,684
Aug 28, 2026	86.91	87.20	86.19	86.35	85.35	0.02%	1,542,814
Aug 27, 2026	87.31	87.52	86.00	86.33	85.33	-0.92%	1,874,927
Aug 26, 2026	87.15	88.26	86.82	87.13	86.12	-1.88%	1,503,369
Aug 25, 2026	88.40	88.99	88.00	88.80	87.77	-0.62%	2,471,573
Aug 24, 2026	88.83	89.54	88.55	89.35	88.31	-0.60%	1,796,260
Aug 21, 2026	90.83	90.90	89.87	89.89	88.84	-1.11%	971,687
Aug 20, 2026	91.82	92.16	90.75	90.90	89.84	0.92%	1,450,405
Aug 19, 2026	90.78	91.23	89.77	90.07	89.02	0.87%	1,856,608
Aug 18, 2026	90.00	90.20	89.14	89.29	88.25	0.74%	1,072,086
Aug 17, 2026	88.31	88.81	87.91	88.63	87.60	0.34%	1,425,846
Aug 14, 2026	87.52	88.47	87.36	88.33	87.30	1.47%	1,294,332
Aug 13, 2026	86.28	87.23	85.79	87.05	86.04	-0.74%	1,184,944
Aug 12, 2026	86.78	87.86	86.66	87.70	86.68	-0.28%	1,019,435
Aug 11, 2026	88.00	88.66	87.81	87.95	86.93	-0.01%	797,429
Aug 10, 2026	86.16	88.00	86.06	87.96	86.94	2.48%	1,069,981
Aug 7, 2026	85.70	86.01	85.25	85.83	84.83	-0.51%	1,325,290
Aug 6, 2026	86.03	86.61	85.64	86.27	85.27	1.81%	1,189,571
Aug 5, 2026	86.60	86.76	84.47	84.74	83.75	-0.53%	1,395,834
Aug 4, 2026	85.78	85.86	84.96	85.19	84.20	-2.31%	1,461,651
Aug 3, 2026	87.48	87.98	87.05	87.20	86.19	-0.75%	1,513,551
Jul 31, 2026	87.29	88.62	86.95	87.86	86.84	0.95%	1,119,152
Jul 30, 2026	86.44	87.41	86.43	87.03	86.02	0.32%	1,093,682
Jul 29, 2026	86.42	87.13	86.11	86.75	85.74	3.05%	1,248,055
Jul 28, 2026	84.57	85.24	83.48	84.18	83.20	0.02%	1,163,644
Jul 27, 2026	84.34	85.15	84.15	84.16	83.18	-3.04%	1,164,791