TotalEnergies SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	91.71	93.75	91.68	92.78	92.78	2.00%	2,244,600
Oct 22, 2026	91.23	91.39	89.48	90.96	90.96	0.69%	1,793,730
Oct 21, 2026	90.79	91.09	89.95	90.34	90.34	0.29%	2,904,863
Oct 20, 2026	91.32	91.39	89.39	90.08	90.08	0.14%	3,321,646
Oct 19, 2026	90.38	91.06	89.93	89.95	89.95	-1.52%	1,639,852
Oct 16, 2026	90.27	91.37	89.91	91.34	91.34	3.22%	2,901,650
Oct 15, 2026	91.11	91.11	88.47	88.49	88.49	-1.28%	3,657,947
Oct 14, 2026	89.16	89.81	88.86	89.64	89.64	0.78%	2,673,159
Oct 13, 2026	88.94	89.44	88.46	88.95	88.95	0.66%	2,590,912
Oct 12, 2026	88.21	88.85	87.89	88.37	88.37	2.62%	1,784,033
Oct 9, 2026	87.21	88.06	85.98	86.11	86.11	0.10%	4,110,535
Oct 8, 2026	86.77	87.45	85.42	86.02	86.02	2.13%	3,311,267
Oct 7, 2026	85.18	85.50	83.87	84.23	84.23	0.30%	1,924,297
Oct 6, 2026	84.82	85.44	83.92	83.98	83.98	-0.46%	4,150,019
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