TotalEnergies SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	59.47	59.68	58.53	58.70	58.70	-0.19%	1,871,531
May 9, 2025	58.45	58.81	58.24	58.81	58.81	2.46%	1,619,239
May 8, 2025	57.41	57.69	57.19	57.40	57.40	0.26%	1,184,168
May 7, 2025	57.51	57.72	57.23	57.25	57.25	-0.40%	1,129,436
May 6, 2025	58.07	58.19	57.46	57.48	57.48	0.16%	2,021,139
May 5, 2025	57.66	57.68	57.08	57.39	57.39	-0.59%	1,450,226
May 2, 2025	57.86	58.02	56.94	57.73	57.73	-0.07%	1,528,465
May 1, 2025	56.40	57.86	56.31	57.77	57.77	1.62%	2,242,701
Apr 30, 2025	58.08	58.14	56.52	56.85	56.85	-2.74%	2,513,485
Apr 29, 2025	59.58	59.93	58.01	58.45	58.45	-2.71%	2,127,684
Apr 28, 2025	59.94	60.41	59.87	60.08	60.08	0.22%	1,807,758
Apr 25, 2025	59.63	60.24	59.50	59.95	59.95	1.13%	1,313,312
Apr 24, 2025	59.41	59.44	58.95	59.28	59.28	0.99%	945,740
Apr 23, 2025	59.82	59.99	58.50	58.70	58.70	-1.16%	1,362,286
Apr 22, 2025	59.45	59.85	59.16	59.39	59.39	2.59%	1,341,301
Apr 21, 2025	58.00	58.28	57.23	57.89	57.89	-0.98%	1,305,151
Apr 17, 2025	58.31	59.23	58.28	58.46	58.46	1.09%	1,306,230
Apr 16, 2025	58.31	58.65	57.71	57.83	57.83	2.05%	1,559,119
Apr 15, 2025	57.11	57.57	56.64	56.67	56.67	-0.14%	1,172,018
Apr 14, 2025	56.95	57.15	56.45	56.75	56.75	0.92%	1,265,890
Apr 11, 2025	55.46	56.52	54.94	56.23	56.23	2.76%	2,195,948
Apr 10, 2025	56.29	56.29	54.10	54.72	54.72	-3.65%	2,810,546
Apr 9, 2025	53.50	57.36	52.78	56.79	56.79	6.41%	3,221,096
Apr 8, 2025	56.06	56.17	52.85	53.37	53.37	-3.82%	3,220,097
Apr 7, 2025	55.00	57.75	54.52	55.49	55.49	-3.83%	3,290,862
Apr 4, 2025	59.98	60.33	57.49	57.70	57.70	-7.07%	2,942,208
Apr 3, 2025	62.79	63.16	61.84	62.09	62.09	-3.59%	2,368,312
Apr 2, 2025	64.16	64.54	63.89	64.40	64.40	-0.14%	935,812
Apr 1, 2025	64.16	64.56	63.79	64.49	64.49	-0.31%	2,282,668
Mar 31, 2025	63.80	65.09	63.77	64.69	64.69	0.84%	2,031,149
Mar 28, 2025	64.50	64.56	63.92	64.15	64.15	-1.58%	1,421,243
Mar 27, 2025	65.13	65.76	64.94	65.18	65.18	0.48%	1,651,528
Mar 26, 2025	65.21	65.62	64.77	64.87	64.87	2.13%	2,997,837
Mar 25, 2025	63.52	64.06	63.12	63.52	63.52	0.91%	2,034,398
Mar 24, 2025	62.88	63.20	62.67	62.95	62.14	-0.65%	1,813,892
Mar 21, 2025	63.42	63.70	63.04	63.36	62.54	-1.09%	1,649,818
Mar 20, 2025	63.30	64.15	63.16	64.06	63.23	-0.30%	1,047,870
Mar 19, 2025	63.65	64.26	63.59	64.25	63.42	1.45%	1,521,326
Mar 18, 2025	63.41	63.55	63.07	63.33	62.51	1.12%	1,406,714
Mar 17, 2025	62.65	63.08	62.58	62.63	61.82	-0.13%	1,367,597
Mar 14, 2025	62.25	62.81	62.08	62.71	61.90	1.24%	1,288,959
Mar 13, 2025	61.73	62.27	61.66	61.94	61.14	0.67%	1,058,665
Mar 12, 2025	61.10	61.84	60.94	61.53	60.74	0.03%	2,338,897
Mar 11, 2025	61.78	61.97	60.99	61.51	60.72	0.72%	1,447,291
Mar 10, 2025	61.67	61.95	60.59	61.07	60.28	-0.52%	1,785,462
Mar 7, 2025	61.39	62.05	60.57	61.39	60.60	1.00%	2,835,416
Mar 6, 2025	60.64	61.51	60.54	60.78	60.00	-0.26%	1,556,678
Mar 5, 2025	60.97	61.23	60.10	60.94	60.15	1.79%	2,092,218
Mar 4, 2025	59.22	60.55	58.97	59.87	59.10	0.07%	2,320,214
Mar 3, 2025	61.57	61.67	59.36	59.83	59.06	-0.66%	1,607,167