TTE.PA: TotalEnergies SE Historical Data

1988 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.0124

CLOSE 0.0124

Low

LOW 0.0111

High

HIGH 0.0142

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1988	0.0125	0.0129	0.0125	0.0128
01/05/1988	0.013	0.0131	0.0129	0.013
01/06/1988	0.0129	0.013	0.0129	0.013
01/07/1988	0.0129	0.013	0.0129	0.0129
01/08/1988	0.0129	0.0131	0.0129	0.0129
01/11/1988	0.0128	0.013	0.0128	0.0129
01/12/1988	0.0129	0.0129	0.0129	0.0129
01/13/1988	0.0129	0.013	0.0128	0.0129
01/14/1988	0.0129	0.0133	0.0129	0.0132
01/15/1988	0.013	0.0132	0.0129	0.0131
01/18/1988	0.0133	0.0133	0.0129	0.0129
01/19/1988	0.0129	0.013	0.0129	0.013
01/20/1988	0.0129	0.013	0.0127	0.0128
01/21/1988	0.0125	0.0127	0.0124	0.0127
01/22/1988	0.0128	0.013	0.0126	0.0128
01/25/1988	0.0125	0.0128	0.0124	0.0124
01/26/1988	0.0124	0.0128	0.0124	0.0125
01/27/1988	0.0124	0.0125	0.0123	0.0123
01/28/1988	0.0121	0.0123	0.0121	0.0123
01/29/1988	0.0123	0.0124	0.0122	0.0123
02/01/1988	0.0124	0.0124	0.0123	0.0123
02/02/1988	0.0121	0.0123	0.0121	0.0122
02/03/1988	0.0124	0.0124	0.012	0.0121
02/04/1988	0.0121	0.0121	0.0116	0.0118
02/05/1988	0.0119	0.0124	0.0119	0.0123
02/08/1988	0.0121	0.0124	0.012	0.0122
02/09/1988	0.0121	0.0124	0.0119	0.0121
02/10/1988	0.0121	0.0124	0.0121	0.0122
02/11/1988	0.0121	0.0123	0.0121	0.0121
02/12/1988	0.0121	0.0122	0.0121	0.0121
02/15/1988	0.0123	0.0123	0.0122	0.0122
02/16/1988	0.0122	0.0123	0.0121	0.0121
02/17/1988	0.0121	0.0123	0.0121	0.0122
02/18/1988	0.0123	0.0123	0.0121	0.0121
02/19/1988	0.0121	0.0122	0.0121	0.0121
02/22/1988	0.0123	0.0126	0.0121	0.0125
02/23/1988	0.0126	0.0126	0.0122	0.0123
02/24/1988	0.0122	0.0124	0.0121	0.0123
02/25/1988	0.0123	0.0126	0.0123	0.0126
02/26/1988	0.0126	0.013	0.0125	0.0129
02/29/1988	0.013	0.0132	0.0127	0.0127
03/01/1988	0.013	0.0131	0.0125	0.0128
03/02/1988	0.0127	0.0129	0.0125	0.0127
03/03/1988	0.0125	0.0128	0.0125	0.0127
03/04/1988	0.0125	0.0127	0.0125	0.0126
03/07/1988	0.0125	0.0128	0.0125	0.0128
03/08/1988	0.0126	0.0127	0.0126	0.0126
03/09/1988	0.0127	0.0128	0.0125	0.0128
03/10/1988	0.0126	0.0128	0.0126	0.0128
03/11/1988	0.0127	0.0129	0.0127	0.0128
03/14/1988	0.0127	0.0128	0.0126	0.0128
03/15/1988	0.0127	0.0128	0.0126	0.0127
03/16/1988	0.0127	0.0127	0.0127	0.0127
03/17/1988	0.0127	0.0127	0.0125	0.0125
03/18/1988	0.0127	0.0127	0.0126	0.0127
03/21/1988	0.0126	0.0127	0.0124	0.0124
03/22/1988	0.0124	0.0124	0.0123	0.0123
03/23/1988	0.0123	0.0124	0.0121	0.0123
03/24/1988	0.0123	0.0124	0.0121	0.0123
03/25/1988	0.0121	0.0123	0.012	0.0122
03/28/1988	0.0119	0.0119	0.0116	0.0117
03/29/1988	0.0118	0.012	0.0117	0.0119
03/30/1988	0.0121	0.0121	0.0121	0.0121
03/31/1988	0.0118	0.012	0.0118	0.012
04/05/1988	0.0119	0.012	0.0118	0.0118
04/06/1988	0.012	0.0121	0.0119	0.0121
04/07/1988	0.0122	0.0123	0.0122	0.0122
04/08/1988	0.0122	0.0124	0.0122	0.0124
04/11/1988	0.0125	0.0128	0.0125	0.0128
04/12/1988	0.0128	0.013	0.0127	0.0127
04/13/1988	0.0129	0.013	0.0128	0.0128
04/14/1988	0.0128	0.0129	0.0126	0.0127
04/15/1988	0.0125	0.0127	0.0125	0.0126
04/18/1988	0.0126	0.0129	0.0126	0.0129
04/19/1988	0.0129	0.0129	0.0127	0.0127
04/20/1988	0.0125	0.0128	0.0125	0.0128
04/21/1988	0.0124	0.0127	0.0124	0.0125
04/22/1988	0.0124	0.0126	0.0122	0.0123
04/25/1988	0.0121	0.0124	0.0121	0.0124
04/26/1988	0.0124	0.0125	0.0124	0.0124
04/27/1988	0.0125	0.0125	0.0123	0.0125
04/28/1988	0.0124	0.0127	0.0124	0.0127
04/29/1988	0.0125	0.0127	0.0124	0.0124
05/02/1988	0.0124	0.0127	0.0124	0.0125
05/03/1988	0.0124	0.0127	0.0124	0.0124
05/04/1988	0.0124	0.0125	0.0124	0.0124
05/05/1988	0.0124	0.0124	0.0124	0.0124
05/06/1988	0.0124	0.0124	0.0124	0.0124
05/09/1988	0.0124	0.0126	0.0123	0.0126
05/10/1988	0.0124	0.0126	0.0124	0.0126
05/11/1988	0.0125	0.0126	0.0125	0.0125
05/13/1988	0.0125	0.0126	0.0124	0.0125
05/16/1988	0.0125	0.0126	0.0125	0.0126
05/17/1988	0.0125	0.0126	0.0124	0.0126
05/18/1988	0.0124	0.0125	0.0124	0.0125
05/19/1988	0.0124	0.0125	0.0124	0.0125
05/20/1988	0.0125	0.0127	0.0124	0.0127
05/24/1988	0.0126	0.0128	0.0125	0.0127
05/25/1988	0.0129	0.013	0.0127	0.0129
05/26/1988	0.0129	0.0129	0.0127	0.0128
05/27/1988	0.0128	0.0129	0.0127	0.0127
05/30/1988	0.0128	0.0136	0.0128	0.0135
05/31/1988	0.0135	0.0139	0.0133	0.0137
06/01/1988	0.0137	0.0139	0.0136	0.0136
06/02/1988	0.0138	0.0139	0.0134	0.0136
06/03/1988	0.0134	0.0136	0.0132	0.0135
06/06/1988	0.0136	0.0137	0.0135	0.0135
06/07/1988	0.0136	0.0136	0.0132	0.0135
06/08/1988	0.0135	0.0135	0.0132	0.0134
06/09/1988	0.0136	0.0139	0.0136	0.0139
06/10/1988	0.0137	0.0139	0.0137	0.0137
06/13/1988	0.0138	0.0138	0.0136	0.0138
06/14/1988	0.0137	0.0141	0.0137	0.0141
06/15/1988	0.0141	0.0142	0.0139	0.0141
06/16/1988	0.0134	0.0135	0.013	0.0132
06/17/1988	0.013	0.0132	0.0126	0.013
06/20/1988	0.013	0.0131	0.0129	0.013
06/21/1988	0.0129	0.013	0.0129	0.0129
06/22/1988	0.0129	0.013	0.0128	0.0129
06/23/1988	0.0129	0.0129	0.0127	0.0128
06/24/1988	0.0127	0.0128	0.0125	0.0127
06/27/1988	0.0126	0.0127	0.0125	0.0125
06/28/1988	0.0124	0.0125	0.0124	0.0125
06/29/1988	0.0125	0.0126	0.0125	0.0125
06/30/1988	0.0124	0.0124	0.0123	0.0123
07/01/1988	0.0123	0.0125	0.0123	0.0124
07/04/1988	0.0124	0.0124	0.0123	0.0124
07/05/1988	0.0123	0.0125	0.0123	0.0125
07/06/1988	0.0125	0.0126	0.0125	0.0126
07/07/1988	0.0124	0.0125	0.0124	0.0125
07/08/1988	0.0125	0.0126	0.0125	0.0126
07/11/1988	0.0126	0.0126	0.0124	0.0124
07/12/1988	0.0126	0.0128	0.0123	0.0126
07/13/1988	0.0125	0.0126	0.0124	0.0124
07/15/1988	0.0123	0.0125	0.0123	0.0125
07/18/1988	0.0125	0.0125	0.0121	0.0123
07/19/1988	0.0122	0.0125	0.0122	0.0125
07/20/1988	0.0123	0.0125	0.0123	0.0125
07/21/1988	0.0123	0.0125	0.0123	0.0125
07/22/1988	0.0124	0.0124	0.0123	0.0123
07/25/1988	0.0123	0.0124	0.0122	0.0123
07/26/1988	0.0124	0.0128	0.0123	0.0128
07/27/1988	0.0126	0.0128	0.0125	0.0126
07/28/1988	0.0125	0.0127	0.0125	0.0126
07/29/1988	0.0127	0.0128	0.0127	0.0128
08/01/1988	0.0128	0.0129	0.0128	0.0128
08/02/1988	0.0127	0.0129	0.0127	0.0128
08/03/1988	0.0128	0.013	0.0127	0.0127
08/04/1988	0.0127	0.0128	0.0127	0.0127
08/05/1988	0.0128	0.0128	0.0127	0.0127
08/08/1988	0.0127	0.0128	0.0127	0.0127
08/09/1988	0.0127	0.0129	0.0127	0.0129
08/10/1988	0.0128	0.0129	0.0127	0.0127
08/11/1988	0.0126	0.0127	0.0126	0.0127
08/12/1988	0.0127	0.0129	0.0127	0.0127
08/16/1988	0.0127	0.0129	0.0127	0.0127
08/17/1988	0.0127	0.0128	0.0127	0.0127
08/18/1988	0.0127	0.0128	0.0127	0.0127
08/19/1988	0.0127	0.0128	0.0127	0.0127
08/22/1988	0.0127	0.0128	0.0127	0.0127
08/23/1988	0.0126	0.0126	0.0125	0.0126
08/24/1988	0.0124	0.0125	0.0124	0.0125
08/25/1988	0.0125	0.0125	0.0121	0.0125
08/26/1988	0.0123	0.0123	0.0118	0.0121
08/29/1988	0.0121	0.0121	0.0117	0.0117
08/30/1988	0.0121	0.0121	0.012	0.0121
08/31/1988	0.0119	0.0122	0.0119	0.0119
09/01/1988	0.012	0.0121	0.0119	0.012
09/02/1988	0.0119	0.0121	0.0119	0.0121
09/05/1988	0.0122	0.0122	0.012	0.012
09/06/1988	0.012	0.0121	0.0119	0.0119
09/07/1988	0.0121	0.0121	0.0119	0.012
09/08/1988	0.0121	0.0121	0.0118	0.0118
09/09/1988	0.0118	0.0118	0.0114	0.0114
09/12/1988	0.0114	0.0116	0.0114	0.0115
09/13/1988	0.0115	0.0117	0.0115	0.0116
09/14/1988	0.0117	0.0118	0.0117	0.0118
09/15/1988	0.0119	0.012	0.0118	0.0119
09/16/1988	0.0118	0.0119	0.0117	0.0118
09/19/1988	0.0118	0.012	0.0114	0.0116
09/20/1988	0.0116	0.0116	0.0114	0.0116
09/21/1988	0.0116	0.0116	0.0116	0.0116
09/22/1988	0.012	0.012	0.0117	0.0118
09/23/1988	0.0115	0.0119	0.0115	0.0117
09/26/1988	0.0118	0.0118	0.0117	0.0117
09/27/1988	0.0117	0.0118	0.0116	0.0117
09/28/1988	0.0117	0.0118	0.0116	0.0117
09/29/1988	0.0116	0.0117	0.0116	0.0116
09/30/1988	0.0117	0.0117	0.0116	0.0117
10/03/1988	0.0117	0.0118	0.0116	0.0116
10/04/1988	0.0117	0.0118	0.0117	0.0117
10/05/1988	0.0117	0.0118	0.0116	0.0117
10/06/1988	0.0116	0.0117	0.0116	0.0116
10/07/1988	0.0116	0.0117	0.0115	0.0115
10/10/1988	0.0116	0.0116	0.0115	0.0116
10/11/1988	0.0116	0.0116	0.0115	0.0116
10/12/1988	0.0115	0.0117	0.0115	0.0117
10/13/1988	0.0116	0.0117	0.0115	0.0116
10/14/1988	0.0116	0.0117	0.0115	0.0116
10/17/1988	0.0115	0.0116	0.0115	0.0115
10/18/1988	0.0115	0.0116	0.0115	0.0116
10/19/1988	0.0116	0.0116	0.0114	0.0115
10/20/1988	0.0114	0.0116	0.0114	0.0114
10/21/1988	0.0115	0.0116	0.0114	0.0114
10/24/1988	0.0114	0.0116	0.0114	0.0114
10/25/1988	0.0114	0.0115	0.0114	0.0114
10/26/1988	0.0114	0.0116	0.0114	0.0115
10/27/1988	0.0114	0.0116	0.0114	0.0115
10/28/1988	0.0115	0.0115	0.0114	0.0115
11/02/1988	0.0115	0.0115	0.0114	0.0115
11/03/1988	0.0114	0.0115	0.0114	0.0114
11/04/1988	0.0114	0.0115	0.0113	0.0115
11/07/1988	0.0115	0.0115	0.0112	0.0112
11/08/1988	0.0112	0.0113	0.0111	0.0112
11/09/1988	0.0112	0.0113	0.0111	0.0112
11/10/1988	0.0112	0.0118	0.0112	0.0118
11/14/1988	0.0116	0.0116	0.0114	0.0115
11/15/1988	0.0116	0.0116	0.0115	0.0116
11/16/1988	0.0115	0.0117	0.0115	0.0116
11/17/1988	0.0115	0.0116	0.0113	0.0115
11/18/1988	0.0115	0.0116	0.0113	0.0115
11/21/1988	0.0113	0.0114	0.0113	0.0113
11/22/1988	0.0112	0.0116	0.0111	0.0116
11/23/1988	0.0117	0.0119	0.0117	0.0119
11/24/1988	0.0119	0.0119	0.0117	0.0118
11/25/1988	0.0118	0.0118	0.0117	0.0118
11/28/1988	0.0118	0.0121	0.0117	0.012
11/29/1988	0.0123	0.0123	0.0121	0.0123
11/30/1988	0.0123	0.0123	0.0121	0.0123
12/01/1988	0.0123	0.0123	0.0122	0.0123
12/02/1988	0.0124	0.0124	0.0123	0.0124
12/05/1988	0.0124	0.0127	0.0124	0.0125
12/06/1988	0.0126	0.0127	0.0125	0.0126
12/07/1988	0.0126	0.0127	0.0126	0.0127
12/08/1988	0.0126	0.0127	0.0126	0.0127
12/09/1988	0.0126	0.0128	0.0126	0.0128
12/12/1988	0.0127	0.0128	0.0127	0.0128
12/13/1988	0.0128	0.0128	0.0126	0.0126
12/14/1988	0.0126	0.0127	0.0125	0.0125
12/15/1988	0.0124	0.0125	0.0122	0.0124
12/16/1988	0.0123	0.0124	0.0123	0.0123
12/19/1988	0.0123	0.0124	0.0123	0.0123
12/20/1988	0.0123	0.0126	0.0123	0.0126
12/21/1988	0.0122	0.0125	0.0122	0.0125
12/22/1988	0.0127	0.0127	0.0125	0.0126
12/23/1988	0.0128	0.0129	0.0127	0.0128
12/27/1988	0.0131	0.0133	0.013	0.0132
12/28/1988	0.0132	0.0133	0.013	0.013
12/29/1988	0.0132	0.0132	0.013	0.013
12/30/1988	0.0132	0.0133	0.0132	0.0132

Menu

Create your free account now!

TTE.PA: TotalEnergies SE Historical Data

1988 Historical Chart

Average

Low

High