TotalEnergies SE Ordinary Shares$85.29PBR · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $18.80 | $18.90 | $18.51 | $18.72 | -1.78% | 14.68M |
| Aug 3, 2026 | $19.00 | $19.22 | $18.92 | $19.06 | -1.75% | 11.13M |
| Jul 31, 2026 | $19.20 | $19.46 | $18.91 | $19.40 | +1.46% | 11.62M |
| Jul 30, 2026 | $18.54 | $19.15 | $18.54 | $19.12 | +2.85% | 14.57M |
| Jul 29, 2026 | $18.69 | $18.70 | $18.43 | $18.59 | +2.88% | 13.97M |
| Jul 28, 2026 | $18.05 | $18.45 | $18.00 | $18.07 | +0.39% | 19.11M |
| Jul 27, 2026 | $18.17 | $18.30 | $17.96 | $18.00 | -4.10% | 15.14M |
| Jul 24, 2026 | $18.89 | $19.14 | $18.71 | $18.77 | -1.21% | 13.89M |
| Jul 23, 2026 | $19.23 | $19.31 | $18.96 | $19.00 | +0.58% | 13.14M |
| Jul 22, 2026 | $18.77 | $19.12 | $18.76 | $18.89 | +1.89% | 13.21M |
| Jul 21, 2026 | $18.32 | $18.55 | $18.19 | $18.54 | +1.92% | 14.35M |
| Jul 20, 2026 | $17.87 | $18.31 | $17.78 | $18.19 | +1.22% | 13.07M |
| Jul 17, 2026 | $17.75 | $18.00 | $17.70 | $17.97 | +2.86% | 15.67M |
| Jul 16, 2026 | $17.87 | $17.90 | $17.44 | $17.47 | -2.18% | 13.73M |
| Jul 15, 2026 | $17.97 | $18.01 | $17.68 | $17.86 | -0.33% | 11.39M |
| Jul 14, 2026 | $18.07 | $18.16 | $17.79 | $17.92 | +0.22% | 13.03M |
| Jul 13, 2026 | $17.62 | $17.92 | $17.57 | $17.88 | +3.23% | 20.56M |
| Jul 10, 2026 | $17.14 | $17.35 | $17.10 | $17.32 | +1.70% | 13.95M |
| Jul 9, 2026 | $17.26 | $17.28 | $16.88 | $17.03 | -1.22% | 20.03M |
| Jul 8, 2026 | $17.15 | $17.29 | $16.81 | $17.24 | +3.48% | 25.96M |
| Jul 7, 2026 | $16.40 | $16.80 | $16.34 | $16.66 | +2.46% | 20.83M |
| Jul 6, 2026 | $16.17 | $16.28 | $16.13 | $16.26 | +0.93% | 13.63M |
| Jul 2, 2026 | $16.17 | $16.45 | $16.00 | $16.11 | +0.75% | 12.18M |
| Jul 1, 2026 | $15.93 | $16.16 | $15.86 | $15.99 | -1.05% | 12.93M |
| Jun 30, 2026 | $16.28 | $16.34 | $16.12 | $16.16 | -0.74% | 15.25M |
| Jun 29, 2026 | $16.38 | $16.43 | $16.22 | $16.28 | -0.06% | 9.10M |
| Jun 26, 2026 | $16.40 | $16.42 | $16.25 | $16.29 | -1.39% | 12.18M |
| Jun 25, 2026 | $16.38 | $16.59 | $16.19 | $16.52 | +0.43% | 9.15M |
| Jun 24, 2026 | $16.51 | $16.54 | $16.28 | $16.45 | -3.41% | 14.12M |
| Jun 23, 2026 | $16.79 | $17.10 | $16.75 | $17.03 | +0.12% | 10.26M |
| Jun 22, 2026 | $16.84 | $17.01 | $16.63 | $17.01 | +1.55% | 13.23M |
| Jun 18, 2026 | $16.53 | $16.77 | $16.22 | $16.75 | -0.24% | 21.86M |
| Jun 17, 2026 | $17.11 | $17.28 | $16.77 | $16.79 | -1.52% | 13.24M |
| Jun 16, 2026 | $16.96 | $17.18 | $16.93 | $17.05 | -1.67% | 23.66M |
| Jun 15, 2026 | $17.69 | $17.78 | $17.29 | $17.34 | -5.66% | 21.05M |
| Jun 12, 2026 | $18.00 | $18.40 | $17.93 | $18.38 | +0.77% | 10.53M |
| Jun 11, 2026 | $18.27 | $18.51 | $18.10 | $18.24 | +0.72% | 15.38M |
| Jun 10, 2026 | $17.83 | $18.35 | $17.83 | $18.11 | +1.63% | 18.29M |
| Jun 9, 2026 | $17.84 | $17.94 | $17.67 | $17.82 | +0.39% | 15.30M |
| Jun 8, 2026 | $17.80 | $17.97 | $17.63 | $17.75 | 0.00% | 12.53M |
| Jun 5, 2026 | $17.93 | $18.06 | $17.69 | $17.75 | -1.72% | 13.36M |
| Jun 4, 2026 | $17.98 | $18.14 | $17.86 | $18.06 | -0.71% | 9.06M |
| Jun 3, 2026 | $18.51 | $18.57 | $18.19 | $18.19 | -2.83% | 15.49M |
| Jun 2, 2026 | $18.77 | $18.90 | $18.69 | $18.72 | -0.74% | 14.67M |
| Jun 1, 2026 | $18.99 | $19.20 | $18.75 | $18.86 | +0.48% | 15.40M |
| May 29, 2026 | $18.67 | $18.80 | $18.51 | $18.77 | -0.32% | 16.62M |
| May 28, 2026 | $19.15 | $19.18 | $18.81 | $18.83 | -0.69% | 11.57M |
| May 27, 2026 | $18.90 | $19.16 | $18.79 | $18.96 | -2.27% | 18.00M |
| May 26, 2026 | $19.53 | $19.66 | $19.35 | $19.40 | -2.51% | 17.23M |
| May 22, 2026 | $19.73 | $19.98 | $19.62 | $19.90 | -0.65% | 10.83M |
| May 21, 2026 | $20.21 | $20.48 | $19.97 | $20.03 | +1.01% | 16.25M |
| May 20, 2026 | $20.34 | $20.66 | $19.83 | $19.83 | -2.84% | 17.87M |
| May 19, 2026 | $20.33 | $20.56 | $20.12 | $20.41 | -1.40% | 22.26M |
| May 18, 2026 | $19.71 | $20.71 | $19.56 | $20.70 | +3.86% | 22.49M |
| May 15, 2026 | $19.67 | $19.96 | $19.57 | $19.93 | +0.76% | 13.68M |
| May 14, 2026 | $19.60 | $20.00 | $19.59 | $19.78 | +0.97% | 14.15M |
| May 13, 2026 | $20.32 | $20.38 | $19.50 | $19.59 | -4.44% | 19.82M |
| May 12, 2026 | $20.28 | $20.70 | $20.16 | $20.50 | -1.20% | 22.56M |
| May 11, 2026 | $20.56 | $20.89 | $20.32 | $20.75 | +2.07% | 20.95M |
| May 8, 2026 | $20.60 | $20.64 | $20.31 | $20.33 | — | 14.62M |
