TTE.PA: TotalEnergies SE Historical Data

1990 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 0.0234

CLOSE 0.0235

Low

LOW 0.0186

High

HIGH 0.0267

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1990	0.0209	0.0211	0.0206	0.0206
01/04/1990	0.0206	0.0211	0.0205	0.0211
01/05/1990	0.0208	0.0211	0.0208	0.0209
01/08/1990	0.0203	0.0205	0.0203	0.0203
01/09/1990	0.0203	0.0205	0.0202	0.0203
01/10/1990	0.0203	0.0206	0.0203	0.0206
01/11/1990	0.0206	0.0208	0.0205	0.0208
01/12/1990	0.0208	0.0208	0.0202	0.0205
01/15/1990	0.0203	0.0206	0.0203	0.0206
01/16/1990	0.0206	0.0209	0.0205	0.0209
01/17/1990	0.0208	0.0209	0.0206	0.0208
01/18/1990	0.0206	0.0208	0.0205	0.0205
01/19/1990	0.0203	0.0205	0.02	0.0203
01/22/1990	0.0202	0.0203	0.02	0.02
01/23/1990	0.02	0.02	0.0195	0.0197
01/24/1990	0.0191	0.0192	0.0186	0.0189
01/25/1990	0.0192	0.0192	0.0189	0.0191
01/26/1990	0.0191	0.0191	0.0189	0.0191
01/29/1990	0.0191	0.0198	0.0191	0.0197
01/30/1990	0.0198	0.02	0.0197	0.0197
01/31/1990	0.0195	0.02	0.0195	0.0197
02/01/1990	0.0198	0.0203	0.0197	0.0202
02/02/1990	0.0202	0.0209	0.02	0.0203
02/05/1990	0.0205	0.0205	0.0202	0.0203
02/06/1990	0.0203	0.0208	0.0203	0.0208
02/07/1990	0.0206	0.0208	0.0205	0.0206
02/08/1990	0.0206	0.0209	0.0206	0.0209
02/09/1990	0.0209	0.0211	0.0209	0.0211
02/12/1990	0.0208	0.0209	0.0205	0.0205
02/13/1990	0.0205	0.0205	0.0195	0.0195
02/14/1990	0.0195	0.0202	0.0195	0.0202
02/15/1990	0.0202	0.0202	0.02	0.0202
02/16/1990	0.0202	0.0205	0.0202	0.0205
02/19/1990	0.0203	0.0203	0.0197	0.0202
02/20/1990	0.0198	0.02	0.0197	0.0198
02/21/1990	0.0192	0.02	0.0192	0.0197
02/22/1990	0.0195	0.0197	0.0195	0.0197
02/23/1990	0.0194	0.0195	0.0194	0.0194
02/26/1990	0.0191	0.0194	0.0189	0.0194
02/27/1990	0.0195	0.0197	0.0194	0.0195
02/28/1990	0.0195	0.0198	0.0195	0.0198
03/01/1990	0.0198	0.0198	0.0195	0.0197
03/02/1990	0.0195	0.0202	0.0195	0.02
03/05/1990	0.02	0.0202	0.0198	0.0202
03/06/1990	0.02	0.0209	0.02	0.0208
03/07/1990	0.0208	0.0214	0.0206	0.0214
03/08/1990	0.022	0.0231	0.022	0.023
03/09/1990	0.023	0.023	0.022	0.022
03/12/1990	0.0219	0.0222	0.0217	0.022
03/13/1990	0.0219	0.0225	0.0219	0.0222
03/14/1990	0.022	0.0225	0.022	0.0225
03/15/1990	0.0225	0.0228	0.0223	0.0227
03/16/1990	0.0227	0.0236	0.0227	0.0236
03/19/1990	0.0233	0.0236	0.0231	0.0231
03/20/1990	0.023	0.0233	0.0227	0.0227
03/21/1990	0.0227	0.0228	0.0223	0.0227
03/22/1990	0.0227	0.0234	0.0227	0.0228
03/23/1990	0.0227	0.0234	0.0227	0.0234
03/26/1990	0.0236	0.0238	0.0233	0.0236
03/27/1990	0.0236	0.0238	0.0231	0.0233
03/28/1990	0.0233	0.0236	0.023	0.0234
03/29/1990	0.0234	0.0239	0.0234	0.0239
03/30/1990	0.0238	0.0245	0.0238	0.0244
04/02/1990	0.0242	0.0244	0.0239	0.0241
04/03/1990	0.0241	0.0248	0.0241	0.0245
04/04/1990	0.0248	0.0253	0.0248	0.0252
04/05/1990	0.0252	0.0258	0.0252	0.0256
04/06/1990	0.0256	0.0258	0.0255	0.0256
04/09/1990	0.0253	0.0253	0.0247	0.0248
04/10/1990	0.0247	0.0248	0.0244	0.0248
04/11/1990	0.0247	0.0248	0.0242	0.0244
04/12/1990	0.0238	0.0244	0.0233	0.0241
04/17/1990	0.0242	0.0245	0.0241	0.0245
04/18/1990	0.0242	0.0244	0.0242	0.0242
04/19/1990	0.0241	0.0247	0.0239	0.0247
04/20/1990	0.0245	0.0252	0.0245	0.025
04/23/1990	0.0248	0.0248	0.0242	0.0244
04/24/1990	0.0242	0.025	0.0242	0.0248
04/25/1990	0.025	0.0256	0.025	0.0253
04/26/1990	0.0256	0.0258	0.0253	0.0256
04/27/1990	0.0256	0.0256	0.0252	0.0252
05/02/1990	0.0255	0.0255	0.0252	0.0253
05/03/1990	0.0255	0.0259	0.0253	0.0258
05/04/1990	0.0256	0.0258	0.0255	0.0256
05/07/1990	0.0256	0.0256	0.0255	0.0255
05/09/1990	0.0256	0.0256	0.0253	0.0253
05/10/1990	0.025	0.0253	0.025	0.0252
05/11/1990	0.0252	0.0252	0.025	0.0252
05/14/1990	0.0248	0.0252	0.0248	0.025
05/15/1990	0.0253	0.0255	0.025	0.0255
05/16/1990	0.0255	0.0263	0.0255	0.0261
05/17/1990	0.0264	0.0267	0.0263	0.0264
05/18/1990	0.0266	0.0267	0.0264	0.0264
05/21/1990	0.0261	0.0261	0.0256	0.0259
05/22/1990	0.0258	0.0261	0.0258	0.0258
05/23/1990	0.0259	0.0263	0.0259	0.0261
05/25/1990	0.0258	0.0259	0.0255	0.0256
05/28/1990	0.0256	0.0258	0.0252	0.0253
05/29/1990	0.025	0.0256	0.025	0.0256
05/30/1990	0.0258	0.0258	0.0256	0.0258
05/31/1990	0.0256	0.0259	0.0255	0.0259
06/01/1990	0.0256	0.0256	0.0255	0.0256
06/05/1990	0.0252	0.0252	0.0247	0.0247
06/06/1990	0.0244	0.0247	0.0242	0.0242
06/07/1990	0.0242	0.0244	0.0239	0.0241
06/08/1990	0.0241	0.0241	0.0238	0.0239
06/11/1990	0.0236	0.0238	0.0233	0.0233
06/12/1990	0.0234	0.0239	0.0233	0.0238
06/13/1990	0.0238	0.0242	0.0238	0.0242
06/14/1990	0.0242	0.025	0.0242	0.0245
06/15/1990	0.0245	0.0245	0.0241	0.0242
06/18/1990	0.0238	0.0239	0.0236	0.0236
06/19/1990	0.0236	0.0238	0.0233	0.0238
06/20/1990	0.0238	0.0245	0.0236	0.0242
06/21/1990	0.0244	0.0245	0.0242	0.0244
06/22/1990	0.0245	0.0247	0.0244	0.0244
06/25/1990	0.0245	0.0248	0.0244	0.0247
06/26/1990	0.0247	0.025	0.0247	0.0248
06/27/1990	0.0248	0.0252	0.0248	0.0252
06/28/1990	0.0248	0.0252	0.0248	0.025
06/29/1990	0.025	0.0252	0.025	0.0252
07/02/1990	0.025	0.0252	0.025	0.0252
07/03/1990	0.0252	0.0253	0.0252	0.0252
07/04/1990	0.025	0.0252	0.0248	0.0252
07/05/1990	0.0248	0.025	0.0247	0.0248
07/06/1990	0.0247	0.0248	0.0247	0.0248
07/09/1990	0.0248	0.0248	0.0245	0.0245
07/10/1990	0.0245	0.0247	0.0239	0.0241
07/11/1990	0.0239	0.0241	0.0239	0.0241
07/12/1990	0.0241	0.0247	0.0241	0.0247
07/13/1990	0.025	0.0255	0.025	0.0252
07/16/1990	0.0255	0.0258	0.0253	0.0256
07/17/1990	0.0258	0.0259	0.0255	0.0259
07/18/1990	0.0256	0.0259	0.0256	0.0259
07/19/1990	0.0259	0.0259	0.0256	0.0256
07/20/1990	0.0259	0.0263	0.0258	0.0259
07/23/1990	0.0258	0.0261	0.0252	0.0253
07/24/1990	0.0256	0.0258	0.0255	0.0255
07/25/1990	0.0259	0.0261	0.0255	0.0256
07/26/1990	0.0256	0.0256	0.0253	0.0255
07/27/1990	0.0252	0.0253	0.0241	0.0244
07/30/1990	0.0247	0.025	0.0245	0.0245
07/31/1990	0.025	0.025	0.0247	0.025
08/01/1990	0.0252	0.0259	0.025	0.0258
08/02/1990	0.0264	0.0264	0.0259	0.0264
08/03/1990	0.0263	0.0263	0.0256	0.0259
08/06/1990	0.0258	0.0259	0.0241	0.0252
08/07/1990	0.0248	0.0252	0.0244	0.0244
08/08/1990	0.0244	0.0244	0.0223	0.0231
08/09/1990	0.0231	0.0231	0.0227	0.0228
08/10/1990	0.0227	0.0227	0.0223	0.0227
08/13/1990	0.022	0.0227	0.0217	0.0217
08/14/1990	0.0219	0.0222	0.0216	0.0216
08/16/1990	0.0216	0.0219	0.0216	0.0216
08/17/1990	0.0214	0.0217	0.0214	0.0216
08/20/1990	0.0216	0.0216	0.0208	0.0213
08/21/1990	0.0211	0.0216	0.0211	0.0214
08/22/1990	0.0214	0.0222	0.0213	0.0222
08/23/1990	0.0219	0.0222	0.0216	0.022
08/24/1990	0.0222	0.0238	0.022	0.0238
08/27/1990	0.0252	0.0252	0.0238	0.0244
08/28/1990	0.0238	0.0238	0.0225	0.0238
08/29/1990	0.0238	0.0238	0.0228	0.0231
08/30/1990	0.023	0.023	0.0227	0.023
08/31/1990	0.0228	0.0228	0.0223	0.0228
09/03/1990	0.0227	0.0228	0.0223	0.0228
09/04/1990	0.0225	0.023	0.0225	0.0228
09/05/1990	0.0233	0.0238	0.0233	0.0233
09/06/1990	0.0236	0.0236	0.023	0.0231
09/07/1990	0.023	0.0238	0.023	0.0238
09/10/1990	0.0239	0.0241	0.0238	0.0241
09/11/1990	0.0239	0.0242	0.0239	0.0241
09/12/1990	0.0244	0.0247	0.0239	0.0241
09/13/1990	0.0245	0.0247	0.0241	0.0245
09/14/1990	0.0245	0.0247	0.0245	0.0245
09/17/1990	0.0245	0.0248	0.0244	0.0245
09/18/1990	0.0248	0.0248	0.0245	0.0248
09/19/1990	0.0247	0.0252	0.0247	0.025
09/20/1990	0.0248	0.0252	0.0242	0.0245
09/21/1990	0.0245	0.0252	0.0245	0.0252
09/24/1990	0.0252	0.0256	0.0252	0.0253
09/25/1990	0.0256	0.0259	0.0255	0.0256
09/26/1990	0.0255	0.0256	0.0245	0.0248
09/27/1990	0.0248	0.0255	0.0247	0.0253
09/28/1990	0.0252	0.0255	0.025	0.0255
10/01/1990	0.0255	0.0255	0.0252	0.0252
10/02/1990	0.0252	0.0252	0.0247	0.0247
10/03/1990	0.0242	0.0242	0.0239	0.0242
10/04/1990	0.0245	0.0248	0.0244	0.0248
10/05/1990	0.0245	0.0248	0.0244	0.0248
10/08/1990	0.0248	0.025	0.0248	0.025
10/09/1990	0.025	0.0252	0.0248	0.025
10/11/1990	0.0247	0.025	0.0247	0.025
10/12/1990	0.0248	0.025	0.0248	0.0248
10/15/1990	0.0248	0.025	0.0248	0.0248
10/16/1990	0.0248	0.0248	0.0244	0.0244
10/17/1990	0.0244	0.0244	0.0241	0.0241
10/18/1990	0.0241	0.0247	0.0241	0.0242
10/19/1990	0.0241	0.0244	0.0241	0.0242
10/22/1990	0.0239	0.0242	0.0239	0.0241
10/23/1990	0.0241	0.0242	0.0239	0.0239
10/24/1990	0.0239	0.0245	0.0239	0.0242
10/25/1990	0.0242	0.0247	0.0242	0.0244
10/26/1990	0.0244	0.0245	0.0236	0.0236
10/29/1990	0.0234	0.0236	0.0233	0.0233
10/31/1990	0.0234	0.0234	0.0233	0.0234
11/02/1990	0.0231	0.0234	0.0231	0.0234
11/06/1990	0.0233	0.0234	0.0233	0.0233
11/07/1990	0.0233	0.0234	0.0233	0.0233
11/08/1990	0.0231	0.0231	0.023	0.023
11/09/1990	0.023	0.023	0.0228	0.023
11/12/1990	0.0228	0.023	0.0228	0.023
11/13/1990	0.0228	0.0231	0.0228	0.023
11/14/1990	0.023	0.023	0.0227	0.0228
11/15/1990	0.0228	0.0233	0.0228	0.0233
11/16/1990	0.0231	0.0236	0.0231	0.0236
11/19/1990	0.0234	0.0238	0.0234	0.0234
11/20/1990	0.0236	0.0236	0.0231	0.0231
11/21/1990	0.0231	0.0234	0.0231	0.0231
11/22/1990	0.023	0.0236	0.023	0.0234
11/23/1990	0.0234	0.0236	0.0234	0.0236
11/26/1990	0.0236	0.0245	0.0236	0.0245
11/27/1990	0.0248	0.0252	0.0245	0.0247
11/28/1990	0.0244	0.0245	0.0241	0.0244
11/29/1990	0.0241	0.0245	0.0241	0.0245
11/30/1990	0.0244	0.0245	0.0244	0.0245
12/03/1990	0.0245	0.0247	0.0245	0.0247
12/04/1990	0.0245	0.0247	0.0245	0.0247
12/05/1990	0.0245	0.0247	0.0245	0.0247
12/06/1990	0.0245	0.0247	0.0238	0.0239
12/07/1990	0.0238	0.0241	0.0238	0.0241
12/10/1990	0.0238	0.0238	0.0234	0.0238
12/11/1990	0.0234	0.0239	0.0234	0.0238
12/12/1990	0.0238	0.0238	0.0233	0.0234
12/13/1990	0.0234	0.0234	0.0231	0.0234
12/14/1990	0.0233	0.0233	0.0231	0.0231
12/17/1990	0.023	0.0231	0.0227	0.0231
12/18/1990	0.0231	0.0231	0.0228	0.023
12/19/1990	0.0231	0.0236	0.023	0.0233
12/20/1990	0.0234	0.0236	0.0231	0.0233
12/21/1990	0.0233	0.0234	0.0231	0.0233
12/26/1990	0.023	0.0234	0.023	0.0231

Menu

Create your free account now!

TTE.PA: TotalEnergies SE Historical Data

1990 Historical Chart

Average

Low

High