TotalEnergies SETTENYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $65.49 | $66.14 | $65.42 | $65.67 | 1.10M |
| 1/14/2026 | $66.15 | $67.14 | $66.10 | $66.53 | 1.27M |
| 1/13/2026 | $64.94 | $66.17 | $64.89 | $65.80 | 1.36M |
| 1/12/2026 | $63.90 | $64.75 | $63.78 | $64.72 | 1.07M |
| 1/9/2026 | $63.73 | $64.24 | $63.67 | $63.93 | 1.19M |
| 1/8/2026 | $62.57 | $63.71 | $62.16 | $63.59 | 1.48M |
| 1/7/2026 | $62.47 | $62.93 | $62.34 | $62.74 | 1.79M |
| 1/6/2026 | $65.34 | $65.40 | $63.16 | $63.41 | 1.40M |
| 1/5/2026 | $65.30 | $66.32 | $64.59 | $66.31 | 1.44M |
| 1/2/2026 | $65.45 | $66.69 | $65.44 | $66.51 | 910,436 |
| 12/31/2025 | $65.40 | $65.45 | $65.01 | $65.42 | 461,921 |
| 12/30/2025 | $66.26 | $66.63 | $65.92 | $65.92 | 777,973 |
| 12/29/2025 | $65.96 | $66.15 | $65.74 | $65.90 | 633,293 |
| 12/26/2025 | $65.93 | $65.93 | $65.19 | $65.53 | 523,900 |
| 12/24/2025 | $66.07 | $66.19 | $65.51 | $65.54 | 443,140 |
| 12/23/2025 | $65.65 | $66.16 | $65.65 | $66.01 | 746,500 |
| 12/22/2025 | $65.53 | $66.05 | $65.53 | $65.79 | 975,629 |
| 12/19/2025 | $65.23 | $65.94 | $65.17 | $65.70 | 1.87M |
| 12/18/2025 | $65.06 | $65.20 | $64.74 | $65.12 | 1.34M |
| 12/17/2025 | $64.87 | $65.50 | $64.50 | $65.42 | 1.23M |
| 12/16/2025 | $64.92 | $64.98 | $63.82 | $63.85 | 1.13M |
| 12/15/2025 | $66.02 | $66.02 | $65.12 | $65.26 | 1.27M |
| 12/12/2025 | $65.63 | $65.84 | $65.20 | $65.75 | 1.08M |
| 12/11/2025 | $65.40 | $65.90 | $65.28 | $65.41 | 957,300 |
| 12/10/2025 | $65.39 | $65.70 | $64.90 | $65.68 | 863,831 |
| 12/9/2025 | $65.93 | $66.08 | $65.54 | $65.54 | 815,737 |
| 12/8/2025 | $64.88 | $65.68 | $64.88 | $65.68 | 462,453 |
| 12/5/2025 | $65.57 | $66.12 | $64.73 | $64.82 | 2.16M |
| 12/4/2025 | $66.65 | $66.92 | $66.63 | $66.78 | 1.52M |
| 12/3/2025 | $66.31 | $66.92 | $66.31 | $66.92 | 1.24M |
| 12/2/2025 | $65.99 | $66.02 | $65.43 | $65.70 | 868,111 |
| 12/1/2025 | $65.86 | $66.17 | $65.63 | $65.63 | 1.22M |
| 11/28/2025 | $65.31 | $65.97 | $65.31 | $65.70 | 349,900 |
| 11/26/2025 | $65.37 | $65.93 | $65.37 | $65.52 | 983,097 |
| 11/25/2025 | $64.57 | $65.34 | $64.53 | $65.20 | 1.41M |
| 11/24/2025 | $64.23 | $64.81 | $63.97 | $64.51 | 1.01M |
| 11/21/2025 | $63.96 | $64.92 | $63.90 | $64.65 | 1.46M |
| 11/20/2025 | $64.34 | $64.67 | $63.36 | $63.47 | 869,936 |
| 11/19/2025 | $63.46 | $64.23 | $63.46 | $64.19 | 1.32M |
| 11/18/2025 | $63.99 | $65.15 | $63.86 | $64.95 | 1.44M |
| 11/17/2025 | $65.41 | $65.73 | $64.93 | $65.01 | 1.33M |
| 11/14/2025 | $65.00 | $65.43 | $64.82 | $65.40 | 1.44M |
| 11/13/2025 | $64.86 | $65.53 | $64.86 | $64.91 | 1.45M |
| 11/12/2025 | $64.02 | $64.29 | $63.84 | $63.95 | 793,767 |
| 11/11/2025 | $63.72 | $64.23 | $63.72 | $63.96 | 1.01M |
| 11/10/2025 | $62.40 | $63.02 | $61.95 | $62.93 | 729,300 |
| 11/7/2025 | $61.63 | $62.40 | $61.63 | $62.26 | 743,820 |
| 11/6/2025 | $61.06 | $61.54 | $61.05 | $61.11 | 938,200 |
| 11/5/2025 | $61.35 | $61.82 | $60.92 | $60.99 | 1.33M |
| 11/4/2025 | $61.07 | $61.59 | $60.85 | $61.25 | 1.00M |
| 11/3/2025 | $61.80 | $62.13 | $61.49 | $61.57 | 1.09M |
| 10/31/2025 | $62.27 | $62.50 | $61.86 | $62.24 | 1.25M |
| 10/30/2025 | $60.80 | $62.12 | $60.58 | $61.64 | 1.69M |
| 10/29/2025 | $62.55 | $63.28 | $62.17 | $62.22 | 1.42M |
| 10/28/2025 | $62.22 | $62.69 | $61.97 | $62.06 | 1.14M |
| 10/27/2025 | $62.20 | $62.56 | $61.97 | $62.37 | 822,400 |
| 10/24/2025 | $62.41 | $62.73 | $62.09 | $62.10 | 906,600 |
| 10/23/2025 | $62.87 | $62.99 | $62.58 | $62.58 | 1.16M |
| 10/22/2025 | $61.23 | $62.34 | $61.15 | $62.25 | 1.75M |
| 10/21/2025 | $61.13 | $61.29 | $60.84 | $60.99 | 781,300 |
| 10/20/2025 | $61.23 | $61.38 | $60.94 | $61.04 | 1.38M |