TTE.PA: TotalEnergies SE Historical Data

1991 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 0.029

CLOSE 0.0291

Low

LOW 0.02

High

HIGH 0.0408

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1991	0.0227	0.023	0.0223	0.0225
01/04/1991	0.0225	0.0225	0.0214	0.0217
01/07/1991	0.0216	0.0219	0.0214	0.0217
01/08/1991	0.0217	0.0217	0.0216	0.0216
01/09/1991	0.0216	0.0217	0.0214	0.0216
01/10/1991	0.0216	0.0217	0.0214	0.0214
01/11/1991	0.0214	0.0214	0.0211	0.0214
01/14/1991	0.0214	0.0216	0.0211	0.0213
01/15/1991	0.0213	0.0214	0.0211	0.0211
01/16/1991	0.0211	0.0213	0.0206	0.0211
01/17/1991	0.0213	0.0214	0.0206	0.0213
01/18/1991	0.0211	0.0213	0.0206	0.0211
01/21/1991	0.0209	0.0209	0.0205	0.0208
01/22/1991	0.0208	0.0208	0.0205	0.0206
01/23/1991	0.0206	0.0206	0.0206	0.0206
01/24/1991	0.0206	0.0209	0.0206	0.0208
01/25/1991	0.0206	0.0206	0.0206	0.0206
01/28/1991	0.0208	0.0209	0.0206	0.0209
01/29/1991	0.0209	0.0209	0.0203	0.0205
01/30/1991	0.0206	0.0208	0.0205	0.0205
01/31/1991	0.0206	0.0206	0.0203	0.0203
02/01/1991	0.0202	0.0206	0.02	0.0206
02/04/1991	0.0206	0.0209	0.0205	0.0206
02/05/1991	0.0208	0.0208	0.0206	0.0206
02/06/1991	0.0206	0.0206	0.0205	0.0206
02/07/1991	0.0208	0.0214	0.0208	0.0213
02/08/1991	0.0214	0.0216	0.0213	0.0216
02/11/1991	0.022	0.0222	0.0217	0.0217
02/12/1991	0.0219	0.0219	0.0216	0.0217
02/13/1991	0.0219	0.0227	0.0217	0.0223
02/14/1991	0.0223	0.0228	0.0223	0.0225
02/15/1991	0.0225	0.0231	0.022	0.0225
02/18/1991	0.0223	0.023	0.0223	0.0227
02/19/1991	0.0228	0.023	0.0227	0.0228
02/20/1991	0.0228	0.023	0.0227	0.0228
02/21/1991	0.023	0.0234	0.0228	0.023
02/22/1991	0.0231	0.0236	0.0231	0.0234
02/25/1991	0.0241	0.0244	0.0241	0.0241
02/26/1991	0.0242	0.0242	0.0238	0.0238
02/27/1991	0.0236	0.0239	0.0236	0.0239
02/28/1991	0.0242	0.0242	0.0241	0.0241
03/01/1991	0.0241	0.0241	0.0236	0.0236
03/04/1991	0.0233	0.0239	0.0231	0.0236
03/05/1991	0.0241	0.0241	0.0238	0.0239
03/06/1991	0.0242	0.0247	0.0242	0.0244
03/07/1991	0.0245	0.0253	0.0244	0.0253
03/08/1991	0.0256	0.0263	0.0255	0.0259
03/11/1991	0.0259	0.0259	0.0253	0.0255
03/12/1991	0.0255	0.0259	0.0255	0.0259
03/13/1991	0.0256	0.0258	0.0253	0.0253
03/14/1991	0.0255	0.0258	0.0253	0.0256
03/15/1991	0.0255	0.0256	0.0252	0.0252
03/18/1991	0.0252	0.0253	0.0252	0.0253
03/19/1991	0.0252	0.0253	0.0252	0.0253
03/20/1991	0.0252	0.0255	0.0252	0.0253
03/21/1991	0.0255	0.0256	0.0255	0.0256
03/22/1991	0.0256	0.0258	0.0255	0.0258
03/25/1991	0.0258	0.0258	0.0255	0.0256
03/26/1991	0.0256	0.0256	0.0252	0.0252
03/27/1991	0.0253	0.0256	0.0252	0.0255
03/28/1991	0.0256	0.0258	0.0255	0.0258
04/02/1991	0.0256	0.0258	0.0255	0.0258
04/03/1991	0.0259	0.0259	0.0258	0.0259
04/04/1991	0.0259	0.0259	0.0256	0.0258
04/05/1991	0.0256	0.0258	0.0256	0.0256
04/08/1991	0.0255	0.0256	0.0245	0.0252
04/09/1991	0.0248	0.025	0.0248	0.025
04/10/1991	0.025	0.0259	0.025	0.0255
04/11/1991	0.0259	0.0259	0.0256	0.0258
04/12/1991	0.0258	0.0258	0.0252	0.0253
04/15/1991	0.0255	0.0258	0.0255	0.0256
04/16/1991	0.0258	0.0258	0.0256	0.0258
04/17/1991	0.0258	0.0259	0.0258	0.0259
04/18/1991	0.0261	0.0264	0.0261	0.0264
04/19/1991	0.0264	0.0264	0.0263	0.0264
04/22/1991	0.0264	0.0264	0.0261	0.0261
04/23/1991	0.0261	0.0264	0.0261	0.0263
04/24/1991	0.0264	0.0277	0.0264	0.0273
04/25/1991	0.0273	0.0275	0.0272	0.0273
04/26/1991	0.0273	0.0273	0.0269	0.0269
04/29/1991	0.0272	0.0272	0.0267	0.0269
04/30/1991	0.0269	0.0272	0.0269	0.027
05/02/1991	0.0272	0.0272	0.027	0.027
05/03/1991	0.027	0.0272	0.027	0.0272
05/07/1991	0.0272	0.0275	0.027	0.0275
05/10/1991	0.0275	0.0278	0.0275	0.0277
05/13/1991	0.0277	0.028	0.0277	0.0278
05/14/1991	0.0278	0.0278	0.0275	0.0275
05/15/1991	0.0275	0.0277	0.0272	0.0277
05/16/1991	0.0277	0.0284	0.0275	0.0284
05/17/1991	0.0288	0.0289	0.0286	0.0288
05/21/1991	0.0288	0.0288	0.0286	0.0286
05/22/1991	0.0288	0.0289	0.0286	0.0288
05/23/1991	0.0288	0.0289	0.0284	0.0286
05/24/1991	0.0288	0.0288	0.0283	0.0283
05/27/1991	0.0283	0.0284	0.0283	0.0284
05/28/1991	0.0284	0.0284	0.0283	0.0283
05/29/1991	0.0284	0.0284	0.0283	0.0283
05/30/1991	0.0283	0.0283	0.0281	0.0281
05/31/1991	0.0283	0.0283	0.0283	0.0283
06/03/1991	0.0281	0.0286	0.0281	0.0283
06/04/1991	0.0284	0.0286	0.0283	0.0286
06/05/1991	0.0286	0.0294	0.0286	0.0291
06/06/1991	0.0291	0.03	0.0291	0.0298
06/07/1991	0.03	0.03	0.0292	0.0295
06/10/1991	0.0294	0.0295	0.0292	0.0294
06/11/1991	0.0295	0.03	0.0295	0.0298
06/12/1991	0.0297	0.0298	0.0294	0.0294
06/13/1991	0.0294	0.0295	0.0294	0.0295
06/14/1991	0.0295	0.0297	0.0295	0.0295
06/17/1991	0.0297	0.0297	0.0294	0.0295
06/18/1991	0.0295	0.0297	0.0292	0.0297
06/19/1991	0.0294	0.0295	0.0292	0.0294
06/20/1991	0.0292	0.0295	0.0291	0.0292
06/21/1991	0.0292	0.0295	0.0291	0.0292
06/24/1991	0.0288	0.0288	0.0283	0.0284
06/25/1991	0.0283	0.0288	0.0281	0.0283
06/26/1991	0.0283	0.0283	0.0278	0.0278
06/27/1991	0.0278	0.0278	0.0275	0.0277
06/28/1991	0.028	0.028	0.0272	0.0273
07/01/1991	0.0275	0.0278	0.0275	0.0277
07/02/1991	0.0277	0.0278	0.0275	0.0277
07/03/1991	0.0275	0.0277	0.0272	0.0275
07/04/1991	0.0275	0.0277	0.0272	0.0273
07/05/1991	0.0273	0.028	0.027	0.0278
07/08/1991	0.0277	0.0283	0.0277	0.0277
07/09/1991	0.0278	0.0284	0.0277	0.0283
07/10/1991	0.0288	0.0295	0.0288	0.0294
07/11/1991	0.0292	0.0292	0.0289	0.0291
07/12/1991	0.0291	0.0294	0.0291	0.0294
07/15/1991	0.0294	0.0297	0.0292	0.0295
07/16/1991	0.0297	0.03	0.0297	0.03
07/17/1991	0.03	0.0313	0.03	0.0309
07/18/1991	0.0314	0.0322	0.0308	0.0311
07/19/1991	0.0313	0.0313	0.0306	0.0306
07/22/1991	0.0306	0.0306	0.0303	0.0306
07/23/1991	0.0306	0.0308	0.0305	0.0305
07/24/1991	0.0306	0.0311	0.0305	0.0311
07/25/1991	0.0309	0.0309	0.0308	0.0308
07/26/1991	0.0308	0.0309	0.0302	0.0302
07/29/1991	0.0302	0.0305	0.0302	0.0305
07/30/1991	0.0306	0.0306	0.0306	0.0306
07/31/1991	0.0306	0.0314	0.0306	0.0314
08/01/1991	0.0313	0.0314	0.0313	0.0314
08/02/1991	0.0314	0.0314	0.0309	0.0311
08/05/1991	0.0313	0.0313	0.0308	0.0309
08/06/1991	0.0308	0.0309	0.0306	0.0309
08/07/1991	0.0311	0.0313	0.0309	0.0309
08/08/1991	0.0308	0.0309	0.0306	0.0306
08/09/1991	0.0306	0.0308	0.0306	0.0308
08/12/1991	0.0306	0.0308	0.0306	0.0308
08/13/1991	0.0308	0.0308	0.0303	0.0305
08/14/1991	0.0305	0.0305	0.03	0.03
08/19/1991	0.0284	0.0291	0.0281	0.0289
08/20/1991	0.0294	0.0303	0.0294	0.0303
08/21/1991	0.0305	0.0311	0.0305	0.0305
08/22/1991	0.0305	0.0308	0.0303	0.0306
08/23/1991	0.0309	0.0309	0.0306	0.0309
08/26/1991	0.0311	0.0313	0.0309	0.0313
08/27/1991	0.0311	0.0314	0.0309	0.0311
08/28/1991	0.0306	0.0313	0.0306	0.0308
08/29/1991	0.0313	0.0314	0.0311	0.0314
08/30/1991	0.0311	0.0314	0.0311	0.0313
09/02/1991	0.0308	0.0311	0.0308	0.0309
09/03/1991	0.0309	0.0309	0.0306	0.0306
09/04/1991	0.0306	0.0306	0.0305	0.0306
09/05/1991	0.0314	0.0322	0.0314	0.0322
09/06/1991	0.0322	0.0322	0.0319	0.0319
09/09/1991	0.0317	0.032	0.0317	0.032
09/10/1991	0.032	0.032	0.0316	0.0316
09/11/1991	0.0316	0.0319	0.0316	0.0316
09/12/1991	0.0317	0.032	0.0317	0.032
09/13/1991	0.032	0.0325	0.032	0.0322
09/16/1991	0.0322	0.0323	0.0322	0.0323
09/17/1991	0.0325	0.0327	0.0323	0.0323
09/18/1991	0.0323	0.0325	0.0317	0.0319
09/19/1991	0.032	0.032	0.0316	0.0317
09/20/1991	0.0317	0.0319	0.0314	0.0314
09/23/1991	0.0316	0.032	0.0316	0.032
09/24/1991	0.0319	0.0319	0.0316	0.0319
09/25/1991	0.0319	0.032	0.0319	0.0319
09/26/1991	0.0319	0.0319	0.0317	0.0319
09/27/1991	0.0317	0.0319	0.0317	0.0317
09/30/1991	0.0317	0.0317	0.0316	0.0316
10/01/1991	0.0317	0.0322	0.0316	0.0322
10/02/1991	0.0322	0.0323	0.0313	0.0314
10/03/1991	0.0314	0.0319	0.0313	0.0313
10/04/1991	0.0313	0.0316	0.0311	0.0314
10/07/1991	0.0314	0.0317	0.0314	0.0316
10/08/1991	0.0317	0.0322	0.0316	0.032
10/09/1991	0.0322	0.0325	0.032	0.0323
10/10/1991	0.0323	0.033	0.0323	0.0328
10/11/1991	0.0331	0.0333	0.0328	0.0328
10/14/1991	0.0328	0.0328	0.0327	0.0328
10/15/1991	0.0328	0.0328	0.0323	0.0327
10/16/1991	0.0327	0.0328	0.0327	0.0328
10/17/1991	0.033	0.0333	0.033	0.0331
10/18/1991	0.0331	0.0331	0.033	0.0331
10/21/1991	0.0331	0.0333	0.0328	0.033
10/22/1991	0.0328	0.0331	0.0328	0.0331
10/23/1991	0.0331	0.0336	0.0331	0.0336
10/24/1991	0.0338	0.0342	0.0338	0.0339
10/25/1991	0.0339	0.035	0.0339	0.035
10/28/1991	0.035	0.0356	0.035	0.0353
10/29/1991	0.0352	0.0352	0.0342	0.0342
10/30/1991	0.0342	0.0344	0.0339	0.0344
10/31/1991	0.0344	0.0348	0.0344	0.0347
11/04/1991	0.0358	0.0361	0.0355	0.0355
11/05/1991	0.0358	0.0358	0.0355	0.0356
11/06/1991	0.0355	0.0355	0.035	0.0352
11/07/1991	0.035	0.0353	0.0348	0.0352
11/08/1991	0.0367	0.0383	0.0366	0.037
11/12/1991	0.0369	0.0373	0.0366	0.0372
11/13/1991	0.0375	0.0383	0.0372	0.0381
11/14/1991	0.0391	0.0406	0.0391	0.0405
11/15/1991	0.0405	0.0408	0.0394	0.0397
11/18/1991	0.0378	0.0386	0.037	0.0377
11/19/1991	0.0381	0.0384	0.0364	0.0367
11/20/1991	0.0372	0.0373	0.0366	0.0366
11/21/1991	0.0363	0.0366	0.0359	0.0364
11/22/1991	0.0361	0.0363	0.0353	0.0353
11/25/1991	0.0353	0.0356	0.0352	0.0355
11/26/1991	0.0358	0.0364	0.0356	0.0363
11/27/1991	0.0366	0.0373	0.0364	0.0369
11/28/1991	0.0369	0.0373	0.0367	0.037
11/29/1991	0.0375	0.0394	0.0372	0.0394
12/02/1991	0.0378	0.0384	0.0372	0.0381
12/03/1991	0.0386	0.0388	0.0378	0.0386
12/04/1991	0.0384	0.0386	0.0373	0.0373
12/05/1991	0.0363	0.0366	0.0359	0.0363
12/06/1991	0.0359	0.0361	0.0352	0.0356
12/09/1991	0.0352	0.0356	0.0352	0.0355
12/10/1991	0.0348	0.0348	0.0333	0.0333
12/11/1991	0.0333	0.0341	0.0331	0.0334
12/12/1991	0.0334	0.0339	0.0331	0.0339
12/13/1991	0.0347	0.035	0.0344	0.0348
12/16/1991	0.0348	0.0352	0.0345	0.035
12/17/1991	0.0352	0.0356	0.0345	0.0347
12/18/1991	0.0342	0.0347	0.0339	0.0347
12/19/1991	0.0342	0.0344	0.0339	0.0342
12/20/1991	0.0336	0.0339	0.0334	0.0339
12/23/1991	0.0336	0.0336	0.0328	0.0333
12/24/1991	0.0331	0.0339	0.0331	0.0339
12/26/1991	0.0338	0.0339	0.0334	0.0336
12/27/1991	0.0339	0.0342	0.0338	0.0341
12/30/1991	0.035	0.035	0.0345	0.0347
12/31/1991	0.035	0.0355	0.0348	0.0355

Menu

Create your free account now!

TTE.PA: TotalEnergies SE Historical Data

1991 Historical Chart

Average

Low

High