TotalEnergies SE Ordinary Shares$85.29SHEL · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $90.13 | $90.41 | $88.99 | $89.84 | -1.36% | 9.32M |
| Aug 3, 2026 | $90.94 | $91.74 | $90.74 | $91.08 | -0.98% | 6.53M |
| Jul 31, 2026 | $91.03 | $92.07 | $90.54 | $91.98 | +1.62% | 7.07M |
| Jul 30, 2026 | $90.00 | $90.77 | $89.21 | $90.51 | +2.46% | 10.77M |
| Jul 29, 2026 | $88.17 | $88.85 | $87.77 | $88.34 | +2.48% | 8.49M |
| Jul 28, 2026 | $86.68 | $87.38 | $85.82 | $86.20 | -0.20% | 7.70M |
| Jul 27, 2026 | $87.06 | $87.62 | $86.37 | $86.37 | -2.27% | 8.81M |
| Jul 24, 2026 | $88.39 | $88.90 | $87.97 | $88.38 | +0.49% | 7.20M |
| Jul 23, 2026 | $89.15 | $89.41 | $87.93 | $87.95 | +0.21% | 6.70M |
| Jul 22, 2026 | $88.55 | $88.70 | $87.75 | $87.77 | +0.65% | 6.94M |
| Jul 21, 2026 | $86.99 | $87.32 | $86.46 | $87.20 | +1.16% | 6.07M |
| Jul 20, 2026 | $86.12 | $86.95 | $85.72 | $86.20 | -1.28% | 7.21M |
| Jul 17, 2026 | $87.05 | $87.55 | $86.42 | $87.32 | +2.63% | 7.77M |
| Jul 16, 2026 | $85.18 | $85.62 | $84.88 | $85.08 | +0.52% | 4.74M |
| Jul 15, 2026 | $85.31 | $85.58 | $84.10 | $84.64 | +0.27% | 6.42M |
| Jul 14, 2026 | $84.70 | $84.98 | $83.84 | $84.41 | +0.51% | 6.12M |
| Jul 13, 2026 | $82.95 | $84.27 | $82.95 | $83.98 | +2.13% | 6.09M |
| Jul 10, 2026 | $81.71 | $82.26 | $81.47 | $82.23 | +1.02% | 3.53M |
| Jul 9, 2026 | $81.89 | $82.02 | $81.27 | $81.40 | -1.02% | 3.47M |
| Jul 8, 2026 | $81.98 | $82.84 | $81.55 | $82.24 | +0.30% | 8.06M |
| Jul 7, 2026 | $80.04 | $82.17 | $80.02 | $81.99 | +4.93% | 9.31M |
| Jul 6, 2026 | $77.69 | $78.23 | $77.48 | $78.14 | +0.15% | 6.14M |
| Jul 2, 2026 | $77.65 | $78.10 | $77.48 | $78.02 | +1.89% | 5.45M |
| Jul 1, 2026 | $76.29 | $76.85 | $76.26 | $76.57 | -1.25% | 6.17M |
| Jun 30, 2026 | $77.30 | $78.00 | $77.04 | $77.54 | +0.85% | 5.41M |
| Jun 29, 2026 | $77.02 | $77.25 | $76.70 | $76.89 | +0.47% | 7.91M |
| Jun 26, 2026 | $77.05 | $77.08 | $76.39 | $76.53 | -1.03% | 4.59M |
| Jun 25, 2026 | $77.10 | $77.51 | $76.80 | $77.33 | -0.48% | 6.22M |
| Jun 24, 2026 | $77.86 | $78.31 | $77.17 | $77.70 | -2.28% | 9.53M |
| Jun 23, 2026 | $79.25 | $79.61 | $78.93 | $79.51 | -0.19% | 5.19M |
| Jun 22, 2026 | $79.45 | $79.99 | $78.90 | $79.66 | +1.08% | 5.39M |
| Jun 18, 2026 | $78.44 | $78.96 | $77.94 | $78.81 | -1.95% | 8.16M |
| Jun 17, 2026 | $81.81 | $81.87 | $80.16 | $80.38 | -2.27% | 6.21M |
| Jun 16, 2026 | $82.22 | $82.60 | $81.85 | $82.25 | -0.44% | 6.01M |
| Jun 15, 2026 | $81.88 | $83.04 | $81.80 | $82.61 | -3.56% | 7.75M |
| Jun 12, 2026 | $85.01 | $86.47 | $84.95 | $85.66 | -0.22% | 7.01M |
| Jun 11, 2026 | $87.93 | $88.00 | $85.68 | $85.85 | -0.23% | 6.80M |
| Jun 10, 2026 | $86.06 | $87.19 | $86.00 | $86.05 | +0.73% | 5.38M |
| Jun 9, 2026 | $86.20 | $86.25 | $84.59 | $85.43 | -1.41% | 4.80M |
| Jun 8, 2026 | $86.45 | $87.07 | $86.20 | $86.65 | +1.46% | 5.81M |
| Jun 5, 2026 | $86.60 | $86.79 | $85.33 | $85.40 | -1.53% | 6.27M |
| Jun 4, 2026 | $86.39 | $86.86 | $85.68 | $86.73 | -0.05% | 8.68M |
| Jun 3, 2026 | $87.62 | $88.03 | $86.75 | $86.77 | -0.06% | 6.74M |
| Jun 2, 2026 | $85.52 | $86.98 | $85.48 | $86.82 | +1.65% | 5.62M |
| Jun 1, 2026 | $85.16 | $86.14 | $84.98 | $85.41 | +1.53% | 8.31M |
| May 29, 2026 | $84.37 | $84.41 | $83.64 | $84.12 | +0.35% | 8.82M |
| May 28, 2026 | $84.45 | $84.76 | $83.74 | $83.83 | +0.02% | 6.37M |
| May 27, 2026 | $83.44 | $84.03 | $83.14 | $83.81 | -1.43% | 9.47M |
| May 26, 2026 | $86.09 | $86.66 | $84.97 | $85.03 | -0.79% | 9.00M |
| May 22, 2026 | $86.04 | $86.63 | $85.34 | $85.71 | -1.40% | 6.49M |
| May 21, 2026 | $88.17 | $88.38 | $86.62 | $86.93 | +0.24% | 5.88M |
| May 20, 2026 | $88.31 | $88.72 | $86.66 | $86.72 | -1.97% | 7.48M |
| May 19, 2026 | $88.55 | $88.66 | $87.67 | $88.46 | -0.15% | 7.46M |
| May 18, 2026 | $86.07 | $88.81 | $85.63 | $88.59 | +3.78% | 5.74M |
| May 15, 2026 | $84.41 | $85.48 | $84.34 | $85.36 | +1.01% | 5.75M |
| May 14, 2026 | $84.72 | $85.11 | $84.48 | $84.51 | -0.49% | 7.04M |
| May 13, 2026 | $85.02 | $85.28 | $84.54 | $84.93 | -0.49% | 6.58M |
| May 12, 2026 | $85.50 | $85.59 | $85.06 | $85.35 | -0.01% | 6.89M |
| May 11, 2026 | $85.09 | $85.55 | $84.81 | $85.36 | +1.66% | 8.27M |
| May 8, 2026 | $84.30 | $84.77 | $83.82 | $83.97 | — | 5.73M |
