TotalEnergies SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	79.38	79.69	78.99	79.41	-	-1.16%	559,115
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
May 22, 2026	91.04	91.89	90.74	91.60	90.46	-0.81%	961,002
May 21, 2026	93.50	93.87	92.12	92.35	91.20	-0.21%	1,230,206
May 20, 2026	93.60	94.16	92.00	92.54	91.38	-0.39%	1,119,984
May 19, 2026	93.46	93.54	92.51	92.90	91.74	-0.57%	896,334
May 18, 2026	92.38	94.17	91.87	93.43	92.26	1.25%	1,086,548
May 15, 2026	91.20	92.29	91.17	92.28	91.13	0.94%	963,395
May 14, 2026	91.10	91.89	90.83	91.42	90.28	0.05%	778,703
May 13, 2026	91.34	91.45	90.84	91.37	90.23	-0.43%	731,511
May 12, 2026	91.02	91.96	90.95	91.76	90.61	1.18%	706,201
May 11, 2026	90.35	90.90	90.25	90.69	89.56	2.50%	893,318
May 8, 2026	88.95	89.39	88.47	88.48	87.38	-0.28%	840,397
May 7, 2026	88.77	88.96	87.73	88.73	87.62	-1.37%	988,661
May 6, 2026	89.90	90.37	89.35	89.96	88.84	-3.89%	1,094,567
May 5, 2026	92.35	93.61	91.92	93.60	92.43	1.41%	1,268,242