TotalEnergies SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	91.20	92.29	91.17	92.28	92.28	0.94%	897,277
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%	2,321,626
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	-0.62%	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	88.92	-0.09%	1,424,283
Mar 26, 2026	89.44	91.35	89.29	89.95	89.00	0.77%	1,777,760
Mar 25, 2026	88.99	89.76	88.60	89.26	88.32	0.53%	2,266,295
Mar 24, 2026	88.64	89.71	88.04	88.79	87.85	-0.39%	2,838,288
Mar 23, 2026	86.44	89.41	86.06	89.14	88.20	0.44%	2,878,889
Mar 20, 2026	89.29	89.62	88.14	88.75	87.81	-1.45%	2,946,614
Mar 19, 2026	89.54	91.38	88.97	90.06	89.11	3.64%	4,134,208
Mar 18, 2026	87.31	87.42	86.72	86.90	85.98	1.00%	2,410,028
Mar 17, 2026	85.17	86.10	85.06	86.04	85.13	3.84%	2,011,635
Mar 16, 2026	82.97	83.70	82.71	82.86	81.98	0.13%	2,115,569
Mar 13, 2026	82.29	83.14	82.12	82.75	81.87	1.63%	2,147,002
Mar 12, 2026	80.73	81.87	80.30	81.42	80.56	0.14%	3,243,003
Mar 11, 2026	79.98	81.48	79.92	81.31	80.45	1.54%	2,344,586
Mar 10, 2026	79.75	80.70	79.58	80.08	79.23	-0.26%	4,139,607
Mar 9, 2026	79.00	80.55	78.86	80.29	79.44	1.93%	3,167,303
Mar 6, 2026	78.02	79.44	77.48	78.77	77.94	2.26%	2,735,349