TTE.PA: TotalEnergies SE Historical Data

1989 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 0.0173

CLOSE 0.0174

Low

LOW 0.0131

High

HIGH 0.0214

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1989	0.0132	0.0133	0.0131	0.0131
01/04/1989	0.0132	0.0132	0.0131	0.0132
01/05/1989	0.0132	0.0134	0.0131	0.0134
01/06/1989	0.0136	0.0136	0.0132	0.0132
01/09/1989	0.0132	0.0133	0.0132	0.0132
01/10/1989	0.0132	0.0133	0.0132	0.0132
01/11/1989	0.0132	0.0136	0.0132	0.0135
01/12/1989	0.0136	0.0143	0.0136	0.0143
01/13/1989	0.0141	0.0155	0.0141	0.0155
01/16/1989	0.0155	0.0159	0.0155	0.0158
01/17/1989	0.0158	0.0158	0.0155	0.0156
01/18/1989	0.0154	0.0155	0.0151	0.0154
01/19/1989	0.0153	0.0155	0.0152	0.0155
01/20/1989	0.0151	0.0155	0.0151	0.0154
01/23/1989	0.0154	0.0155	0.0153	0.0154
01/24/1989	0.0154	0.0156	0.0154	0.0155
01/25/1989	0.0154	0.0154	0.0148	0.015
01/26/1989	0.015	0.0152	0.0148	0.0152
01/27/1989	0.0152	0.0156	0.0151	0.0155
01/30/1989	0.0154	0.0156	0.0154	0.0155
01/31/1989	0.0155	0.0156	0.0154	0.0155
02/01/1989	0.0154	0.0155	0.0154	0.0155
02/02/1989	0.0155	0.0156	0.0154	0.0156
02/03/1989	0.0155	0.0155	0.015	0.015
02/06/1989	0.015	0.0154	0.015	0.0151
02/07/1989	0.015	0.015	0.0143	0.0148
02/08/1989	0.0146	0.0153	0.0146	0.0153
02/09/1989	0.0146	0.0154	0.0146	0.0154
02/10/1989	0.0151	0.0155	0.0151	0.0155
02/13/1989	0.0149	0.0152	0.0149	0.0151
02/14/1989	0.0151	0.0154	0.0151	0.0153
02/15/1989	0.015	0.0154	0.015	0.0153
02/16/1989	0.0152	0.0154	0.0152	0.0152
02/17/1989	0.0152	0.0153	0.0151	0.0151
02/20/1989	0.0152	0.0154	0.0151	0.0154
02/21/1989	0.0154	0.0155	0.0154	0.0154
02/22/1989	0.0154	0.0155	0.0154	0.0154
02/23/1989	0.0147	0.0153	0.0147	0.0152
02/24/1989	0.0149	0.015	0.0149	0.015
02/27/1989	0.0143	0.0143	0.0141	0.0143
02/28/1989	0.0143	0.0146	0.0143	0.0146
03/01/1989	0.0145	0.0146	0.0144	0.0145
03/02/1989	0.0144	0.0147	0.0144	0.0146
03/03/1989	0.0146	0.0148	0.0146	0.0147
03/06/1989	0.0146	0.0152	0.0146	0.0151
03/07/1989	0.0152	0.0153	0.015	0.015
03/08/1989	0.0149	0.0152	0.0149	0.015
03/09/1989	0.015	0.0152	0.015	0.0151
03/10/1989	0.0149	0.0153	0.0149	0.0153
03/13/1989	0.0152	0.0152	0.0151	0.0152
03/14/1989	0.0152	0.0154	0.0152	0.0152
03/15/1989	0.0152	0.0153	0.0152	0.0152
03/16/1989	0.0153	0.0156	0.0153	0.0156
03/17/1989	0.0158	0.0159	0.0153	0.0153
03/20/1989	0.0154	0.0156	0.0153	0.0156
03/21/1989	0.0155	0.0155	0.0154	0.0155
03/22/1989	0.0154	0.0155	0.0154	0.0155
03/23/1989	0.0154	0.0156	0.0154	0.0155
03/28/1989	0.0154	0.0155	0.0152	0.0155
03/29/1989	0.0154	0.0155	0.0154	0.0154
03/30/1989	0.0155	0.0155	0.0154	0.0154
03/31/1989	0.0153	0.0154	0.0152	0.0153
04/03/1989	0.0152	0.0155	0.0152	0.0155
04/04/1989	0.0154	0.0155	0.0151	0.0154
04/05/1989	0.0152	0.0154	0.0152	0.0154
04/06/1989	0.0153	0.0154	0.0152	0.0153
04/07/1989	0.0152	0.0154	0.0152	0.0152
04/10/1989	0.0152	0.0154	0.0152	0.0154
04/11/1989	0.0153	0.0153	0.0151	0.0153
04/12/1989	0.0152	0.0153	0.0151	0.0151
04/13/1989	0.015	0.0152	0.015	0.015
04/14/1989	0.015	0.0152	0.0148	0.0152
04/17/1989	0.015	0.0153	0.015	0.0152
04/18/1989	0.015	0.0153	0.015	0.0152
04/19/1989	0.0152	0.0155	0.0152	0.0155
04/20/1989	0.0156	0.0163	0.0156	0.0161
04/21/1989	0.0163	0.0164	0.0161	0.0164
04/24/1989	0.0163	0.0164	0.0163	0.0163
04/25/1989	0.0163	0.0163	0.0156	0.0161
04/26/1989	0.0155	0.0161	0.0154	0.0159
04/27/1989	0.0156	0.0163	0.0156	0.0163
04/28/1989	0.0161	0.0163	0.0159	0.0161
05/02/1989	0.0159	0.0161	0.0159	0.0161
05/03/1989	0.0158	0.0159	0.0158	0.0159
05/05/1989	0.0158	0.0159	0.0156	0.0159
05/09/1989	0.0155	0.0161	0.0155	0.0161
05/10/1989	0.0158	0.0159	0.0156	0.0156
05/11/1989	0.0156	0.0159	0.0156	0.0159
05/12/1989	0.0161	0.0167	0.0161	0.0166
05/16/1989	0.0167	0.0169	0.0167	0.0169
05/17/1989	0.0169	0.017	0.0167	0.017
05/18/1989	0.017	0.0172	0.017	0.0172
05/19/1989	0.017	0.0175	0.017	0.0175
05/22/1989	0.0175	0.018	0.0173	0.0177
05/23/1989	0.0177	0.0177	0.0173	0.0175
05/24/1989	0.0177	0.0178	0.0175	0.0178
05/25/1989	0.0177	0.018	0.0177	0.0178
05/26/1989	0.0178	0.018	0.0175	0.0178
05/29/1989	0.0178	0.0178	0.0175	0.0177
05/30/1989	0.0177	0.0177	0.0175	0.0177
05/31/1989	0.0177	0.0178	0.0177	0.0178
06/01/1989	0.0177	0.018	0.0177	0.0178
06/02/1989	0.0178	0.0181	0.0178	0.018
06/05/1989	0.018	0.0181	0.0178	0.0178
06/06/1989	0.0178	0.0184	0.0178	0.0184
06/07/1989	0.0186	0.0189	0.0186	0.0189
06/08/1989	0.0191	0.0195	0.0189	0.0194
06/09/1989	0.0195	0.0195	0.0192	0.0195
06/12/1989	0.0194	0.0198	0.0194	0.0197
06/13/1989	0.0197	0.0197	0.0194	0.0197
06/14/1989	0.0194	0.0195	0.0194	0.0194
06/15/1989	0.0192	0.0194	0.0189	0.0189
06/16/1989	0.0189	0.0189	0.0186	0.0189
06/19/1989	0.018	0.0183	0.018	0.0181
06/20/1989	0.0178	0.0186	0.0178	0.0186
06/21/1989	0.0183	0.0184	0.0181	0.0183
06/22/1989	0.0183	0.0183	0.0181	0.0183
06/23/1989	0.018	0.0183	0.018	0.0181
06/26/1989	0.0183	0.0186	0.0183	0.0184
06/27/1989	0.0181	0.0183	0.0181	0.0183
06/28/1989	0.0184	0.0186	0.0184	0.0186
06/29/1989	0.0184	0.0186	0.0181	0.0186
06/30/1989	0.0184	0.0191	0.0184	0.0191
07/03/1989	0.0186	0.0188	0.0186	0.0188
07/04/1989	0.0189	0.0189	0.0186	0.0189
07/05/1989	0.0188	0.0189	0.0186	0.0186
07/06/1989	0.0186	0.0188	0.0186	0.0186
07/07/1989	0.0186	0.0186	0.0186	0.0186
07/10/1989	0.0186	0.0186	0.0186	0.0186
07/11/1989	0.0186	0.0186	0.0186	0.0186
07/12/1989	0.0186	0.0189	0.0186	0.0188
07/13/1989	0.0186	0.0188	0.0186	0.0186
07/17/1989	0.0186	0.0186	0.0186	0.0186
07/18/1989	0.0184	0.0186	0.0184	0.0186
07/19/1989	0.0184	0.0186	0.0184	0.0186
07/20/1989	0.0186	0.0186	0.0184	0.0186
07/21/1989	0.0186	0.0189	0.0186	0.0189
07/24/1989	0.0191	0.0195	0.0189	0.0194
07/25/1989	0.0192	0.0194	0.0192	0.0194
07/26/1989	0.0189	0.0192	0.0186	0.0189
07/27/1989	0.0188	0.0191	0.0188	0.0189
07/28/1989	0.0191	0.0192	0.0189	0.0191
07/31/1989	0.0191	0.0192	0.0186	0.0188
08/01/1989	0.0188	0.0189	0.0188	0.0188
08/02/1989	0.0186	0.0188	0.0186	0.0186
08/03/1989	0.0186	0.0186	0.0181	0.0181
08/04/1989	0.0178	0.018	0.0173	0.0175
08/07/1989	0.0175	0.0177	0.0173	0.0177
08/08/1989	0.0177	0.0181	0.0177	0.0181
08/09/1989	0.0181	0.0184	0.018	0.0184
08/10/1989	0.0183	0.0184	0.0183	0.0183
08/11/1989	0.0183	0.0184	0.0183	0.0183
08/16/1989	0.0183	0.0183	0.018	0.0181
08/17/1989	0.0181	0.0183	0.0181	0.0181
08/18/1989	0.0181	0.0181	0.018	0.0181
08/21/1989	0.0178	0.0181	0.0178	0.018
08/22/1989	0.0178	0.0178	0.0173	0.0175
08/23/1989	0.0175	0.0178	0.0175	0.0177
08/24/1989	0.0177	0.0181	0.0177	0.0181
08/25/1989	0.0181	0.0184	0.0181	0.0181
08/28/1989	0.0177	0.0181	0.0177	0.018
08/29/1989	0.0177	0.018	0.0177	0.018
08/30/1989	0.0178	0.0181	0.0178	0.0181
08/31/1989	0.0178	0.0184	0.0177	0.0183
09/01/1989	0.0183	0.0184	0.0181	0.0181
09/04/1989	0.0183	0.0189	0.0183	0.0189
09/05/1989	0.0186	0.0192	0.0186	0.0191
09/06/1989	0.0191	0.0191	0.0188	0.0188
09/07/1989	0.0186	0.0189	0.0186	0.0186
09/08/1989	0.0184	0.0191	0.0184	0.0189
09/11/1989	0.0191	0.0194	0.0189	0.0191
09/12/1989	0.0191	0.0195	0.0191	0.0194
09/13/1989	0.0194	0.0195	0.0194	0.0194
09/14/1989	0.0195	0.0195	0.0192	0.0194
09/15/1989	0.0192	0.0194	0.0192	0.0194
09/18/1989	0.0194	0.0194	0.0191	0.0191
09/19/1989	0.0192	0.0194	0.0191	0.0194
09/20/1989	0.0194	0.0205	0.0194	0.0205
09/21/1989	0.0202	0.0203	0.0195	0.02
09/22/1989	0.0203	0.0203	0.02	0.0202
09/25/1989	0.02	0.0202	0.0197	0.0197
09/26/1989	0.0195	0.0197	0.0195	0.0195
09/27/1989	0.0195	0.0195	0.0194	0.0194
09/28/1989	0.0195	0.0195	0.0195	0.0195
09/29/1989	0.0194	0.0194	0.0186	0.0189
10/02/1989	0.0188	0.0194	0.0186	0.0186
10/03/1989	0.0186	0.0191	0.0186	0.0191
10/04/1989	0.0192	0.0192	0.0191	0.0192
10/05/1989	0.0192	0.0195	0.0192	0.0194
10/06/1989	0.0192	0.0194	0.0192	0.0194
10/09/1989	0.0192	0.0192	0.0188	0.0189
10/10/1989	0.0191	0.0192	0.0189	0.0192
10/11/1989	0.0194	0.0195	0.0184	0.0184
10/12/1989	0.0183	0.0184	0.0177	0.0181
10/13/1989	0.018	0.0181	0.0178	0.0178
10/16/1989	0.0159	0.0169	0.0158	0.0167
10/17/1989	0.017	0.0175	0.0163	0.0166
10/18/1989	0.0172	0.0172	0.0167	0.0169
10/19/1989	0.017	0.0172	0.017	0.0172
10/20/1989	0.0172	0.0173	0.017	0.017
10/23/1989	0.017	0.0172	0.017	0.017
10/24/1989	0.017	0.0172	0.0161	0.0169
10/25/1989	0.0169	0.017	0.0167	0.0169
10/26/1989	0.0169	0.0172	0.0169	0.0172
10/27/1989	0.0169	0.0172	0.0167	0.0169
10/30/1989	0.0172	0.0175	0.017	0.0172
10/31/1989	0.0172	0.0178	0.0172	0.0178
11/02/1989	0.0178	0.018	0.0177	0.0178
11/03/1989	0.0177	0.0178	0.0172	0.0173
11/06/1989	0.0173	0.0175	0.0169	0.017
11/07/1989	0.017	0.017	0.0167	0.0169
11/08/1989	0.017	0.017	0.0166	0.0166
11/09/1989	0.0166	0.017	0.0166	0.0169
11/10/1989	0.017	0.017	0.0167	0.017
11/13/1989	0.017	0.017	0.0169	0.017
11/14/1989	0.017	0.017	0.017	0.017
11/15/1989	0.0169	0.017	0.0169	0.017
11/16/1989	0.017	0.0178	0.017	0.0178
11/17/1989	0.018	0.018	0.0175	0.0178
11/20/1989	0.0178	0.0183	0.0178	0.0181
11/21/1989	0.018	0.0181	0.018	0.018
11/22/1989	0.0178	0.0181	0.0178	0.0178
11/23/1989	0.018	0.0181	0.018	0.018
11/24/1989	0.0181	0.0183	0.018	0.0183
11/27/1989	0.0183	0.0186	0.0183	0.0184
11/28/1989	0.0183	0.0184	0.0181	0.0183
11/29/1989	0.0181	0.0186	0.0181	0.0184
11/30/1989	0.0186	0.0188	0.0184	0.0184
12/01/1989	0.0184	0.0188	0.0184	0.0186
12/04/1989	0.0189	0.0191	0.0186	0.0191
12/05/1989	0.0189	0.0191	0.0188	0.0191
12/06/1989	0.0189	0.0197	0.0189	0.0194
12/07/1989	0.0197	0.0203	0.0197	0.0202
12/08/1989	0.0202	0.0209	0.0202	0.0209
12/11/1989	0.0209	0.0211	0.0205	0.0208
12/12/1989	0.0208	0.0209	0.0203	0.0203
12/13/1989	0.0209	0.0209	0.0203	0.0208
12/14/1989	0.0203	0.0206	0.0203	0.0205
12/15/1989	0.0203	0.0205	0.0203	0.0203
12/18/1989	0.0203	0.0203	0.0202	0.0202
12/19/1989	0.0202	0.0206	0.0202	0.0203
12/20/1989	0.0202	0.0211	0.0202	0.0208
12/21/1989	0.0213	0.0214	0.0209	0.0211
12/22/1989	0.0211	0.0211	0.0209	0.0211
12/26/1989	0.0209	0.0211	0.0208	0.0209
12/27/1989	0.0208	0.0211	0.0208	0.0211
12/28/1989	0.0208	0.0211	0.0208	0.0209
12/29/1989	0.0211	0.0211	0.0208	0.0211

Menu

Create your free account now!

TTE.PA: TotalEnergies SE Historical Data

1989 Historical Chart

Average

Low

High