TTE.PA: TotalEnergies SE Historical Data

2002 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 0.6228

CLOSE 0.6546

Low

LOW 0.1556

High

HIGH 8.38

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2002	0.1569	0.6275	0.1569	0.6275
01/02/2002	0.6	0.605	0.59	0.5975
01/03/2002	0.6	0.605	0.5925	0.605
01/04/2002	0.605	0.61	0.595	0.605
01/07/2002	0.6025	0.61	0.595	0.5975
01/08/2002	0.595	0.605	0.59	0.595
01/09/2002	0.59	0.5975	0.5825	0.595
01/10/2002	0.59	0.595	0.585	0.5875
01/11/2002	0.5875	0.595	0.5825	0.5925
01/14/2002	0.585	0.5875	0.5775	0.5825
01/15/2002	0.58	0.59	0.575	0.5875
01/16/2002	0.5825	0.585	0.575	0.58
01/17/2002	0.58	0.5925	0.58	0.59
01/18/2002	0.5875	0.5925	0.5825	0.585
01/21/2002	0.5825	0.5825	0.575	0.58
01/22/2002	0.58	0.5875	0.5775	0.585
01/23/2002	0.5775	0.5975	0.5775	0.5975
01/24/2002	0.6	0.6025	0.59	0.5975
01/25/2002	0.5975	0.605	0.595	0.605
01/28/2002	0.605	0.62	0.605	0.615
01/29/2002	0.615	0.6175	0.6	0.6
01/30/2002	0.595	0.6075	0.595	0.6025
01/31/2002	0.605	0.62	0.605	0.6175
02/01/2002	0.62	0.6275	0.6175	0.625
02/04/2002	0.625	0.63	0.62	0.62
02/05/2002	0.615	0.62	0.6025	0.61
02/06/2002	0.61	0.62	0.6075	0.615
02/07/2002	0.615	0.62	0.6075	0.6125
02/08/2002	0.6125	0.62	0.61	0.6175
02/11/2002	0.62	0.6225	0.6125	0.615
02/12/2002	0.62	0.625	0.615	0.62
02/13/2002	0.6175	0.625	0.615	0.6225
02/14/2002	0.625	0.63	0.6225	0.625
02/15/2002	0.6225	0.63	0.6225	0.6225
02/18/2002	0.6225	0.63	0.6225	0.625
02/19/2002	0.6225	0.625	0.6175	0.6175
02/20/2002	0.615	0.62	0.6075	0.61
02/21/2002	0.6175	0.62	0.61	0.6175
02/22/2002	0.615	0.6225	0.6125	0.615
02/25/2002	0.6175	0.6275	0.615	0.625
02/26/2002	0.625	0.6275	0.6225	0.625
02/27/2002	0.6275	0.6375	0.6275	0.6375
02/28/2002	0.6325	0.645	0.6325	0.6425
03/01/2002	0.64	0.6475	0.6375	0.645
03/04/2002	0.645	0.6525	0.645	0.65
03/05/2002	0.6475	0.6525	0.645	0.645
03/06/2002	0.645	0.6475	0.6375	0.6425
03/07/2002	0.6475	0.6525	0.645	0.6475
03/08/2002	0.6475	0.66	0.6475	0.6525
03/11/2002	0.6525	0.66	0.6525	0.655
03/12/2002	0.655	0.66	0.65	0.66
03/13/2002	0.6625	0.665	0.6525	0.6525
03/14/2002	0.65	0.655	0.64	0.645
03/15/2002	0.6425	0.6525	0.6425	0.6525
03/18/2002	0.6525	0.6525	0.645	0.6475
03/19/2002	0.65	0.655	0.6475	0.655
03/20/2002	0.655	0.6575	0.6525	0.655
03/21/2002	0.6525	0.6525	0.645	0.6475
03/22/2002	0.65	0.65	0.645	0.65
03/25/2002	0.65	0.655	0.6425	0.6425
03/26/2002	0.6425	0.6575	0.64	0.655
03/27/2002	0.6575	0.67	0.655	0.6625
03/28/2002	0.6675	0.6725	0.665	0.67
03/29/2002	0.685	2.74	0.685	2.74
04/01/2002	0.685	2.74	0.685	2.74
04/02/2002	0.1681	0.17	0.1675	0.1688
04/03/2002	0.1688	0.17	0.1663	0.1694
04/04/2002	0.1681	0.1688	0.1631	0.1638
04/05/2002	0.1631	0.1638	0.1613	0.1625
04/08/2002	0.1625	0.1638	0.1606	0.1619
04/09/2002	0.1619	0.1625	0.16	0.1606
04/10/2002	0.16	0.1613	0.1581	0.16
04/11/2002	0.16	0.1606	0.1588	0.1594
04/12/2002	0.1588	0.1594	0.1569	0.1581
04/15/2002	0.1581	0.1606	0.1569	0.1594
04/16/2002	0.16	0.1631	0.16	0.1625
04/17/2002	0.1631	0.1644	0.1619	0.1625
04/18/2002	0.1619	0.1638	0.1619	0.1631
04/19/2002	0.1625	0.1631	0.1606	0.1619
04/22/2002	0.1625	0.1625	0.1594	0.1625
04/23/2002	0.1625	0.1631	0.1588	0.1613
04/24/2002	0.1606	0.1625	0.1594	0.16
04/25/2002	0.1588	0.1594	0.1563	0.1588
04/26/2002	0.1588	0.1594	0.1569	0.1581
04/29/2002	0.1575	0.1594	0.1556	0.1581
04/30/2002	0.1581	0.16	0.1575	0.1594
05/01/2002	0.1644	0.6575	0.1644	0.6575
05/02/2002	0.6375	0.6475	0.635	0.64
05/03/2002	0.64	0.6525	0.64	0.6425
05/06/2002	0.64	0.6425	0.635	0.6375
05/07/2002	0.63	0.635	0.62	0.63
05/08/2002	0.635	0.645	0.635	0.645
05/09/2002	0.65	0.65	0.64	0.6425
05/10/2002	0.6425	0.6475	0.6325	0.635
05/13/2002	0.63	0.64	0.63	0.6375
05/14/2002	0.6425	0.655	0.64	0.6525
05/15/2002	0.655	0.6575	0.6525	0.655
05/16/2002	0.6525	0.6625	0.6525	0.6575
05/17/2002	0.645	0.6475	0.6325	0.64
05/20/2002	0.64	0.6425	0.6325	0.635
05/21/2002	0.635	0.6425	0.63	0.6375
05/22/2002	0.6325	0.6375	0.625	0.63
05/23/2002	0.6325	0.64	0.63	0.6325
05/24/2002	0.6425	0.6425	0.6375	0.6375
05/27/2002	0.635	0.6425	0.635	0.6375
05/28/2002	0.64	0.645	0.63	0.63
05/29/2002	0.63	0.635	0.625	0.625
05/30/2002	0.6275	0.6275	0.615	0.615
05/31/2002	0.615	0.6375	0.615	0.6325
06/03/2002	0.6275	0.6325	0.62	0.6225
06/04/2002	0.6175	0.6175	0.6	0.6
06/05/2002	0.605	0.605	0.595	0.6
06/06/2002	0.6025	0.615	0.6	0.6
06/07/2002	0.59	0.5975	0.585	0.5975
06/10/2002	0.6	0.605	0.5875	0.5925
06/11/2002	0.595	0.61	0.5925	0.6075
06/12/2002	0.6	0.605	0.595	0.5975
06/13/2002	0.6	0.605	0.5875	0.5925
06/14/2002	0.5875	0.59	0.5675	0.575
06/17/2002	0.58	0.6025	0.5775	0.6025
06/18/2002	0.605	0.61	0.5975	0.6025
06/19/2002	0.5975	0.6025	0.59	0.5975
06/20/2002	0.59	0.6	0.575	0.5875
06/21/2002	0.5825	0.6025	0.5775	0.585
06/24/2002	0.585	0.595	0.5725	0.5775
06/25/2002	0.585	0.5975	0.585	0.59
06/26/2002	0.5725	0.5875	0.5725	0.585
06/27/2002	0.595	0.605	0.585	0.595
06/28/2002	0.605	0.6225	0.6025	0.6225
07/01/2002	0.6175	0.635	0.615	0.62
07/02/2002	0.62	0.6275	0.61	0.61
07/03/2002	0.61	0.6175	0.6025	0.6025
07/04/2002	0.61	0.62	0.6075	0.6125
07/05/2002	0.6175	0.635	0.6175	0.6325
07/08/2002	0.63	0.64	0.625	0.6375
07/09/2002	0.6375	0.6425	0.625	0.635
07/10/2002	0.6275	0.63	0.6075	0.61
07/11/2002	0.6	0.61	0.5875	0.5875
07/12/2002	0.595	0.6075	0.5825	0.585
07/15/2002	0.58	0.5925	0.5475	0.5475
07/16/2002	0.56	0.5625	0.52	0.5375
07/17/2002	0.5325	0.5575	0.53	0.55
07/18/2002	0.555	0.56	0.5375	0.55
07/19/2002	0.5475	0.5475	0.515	0.515
07/22/2002	0.51	0.51	0.485	0.485
07/23/2002	0.4925	0.505	0.465	0.48
07/24/2002	0.4725	0.49	0.46	0.4775
07/25/2002	0.4975	0.5075	0.48	0.5025
07/26/2002	0.4925	0.51	0.48	0.51
07/29/2002	0.5125	0.5375	0.5075	0.5375
07/30/2002	0.5425	0.555	0.5375	0.545
07/31/2002	0.5475	0.5675	0.54	0.5575
08/01/2002	0.56	0.5675	0.5225	0.525
08/02/2002	0.5225	0.5375	0.515	0.5325
08/05/2002	0.535	0.535	0.5175	0.525
08/06/2002	0.5125	0.5475	0.5	0.5475
08/07/2002	0.55	0.56	0.535	0.54
08/08/2002	0.5475	0.5625	0.5425	0.56
08/09/2002	0.5625	0.57	0.5475	0.57
08/12/2002	0.565	0.5675	0.55	0.55
08/13/2002	0.5575	0.56	0.5425	0.55
08/14/2002	0.5425	0.5425	0.53	0.53
08/15/2002	0.545	0.5625	0.5425	0.56
08/16/2002	0.5625	0.565	0.5475	0.565
08/19/2002	0.5575	0.5725	0.555	0.57
08/20/2002	0.5675	0.5725	0.5525	0.5525
08/21/2002	0.5525	0.5725	0.5475	0.5575
08/22/2002	0.56	0.5675	0.5525	0.5675
08/23/2002	0.5625	0.57	0.555	0.5575
08/26/2002	0.555	0.5625	0.5475	0.55
08/27/2002	0.555	0.57	0.5475	0.5675
08/28/2002	0.5625	0.565	0.5425	0.5425
08/29/2002	0.5425	0.545	0.53	0.5325
08/30/2002	0.5375	0.5525	0.5375	0.55
09/02/2002	0.5425	0.5475	0.5325	0.5325
09/03/2002	0.53	0.5325	0.5	0.5
09/04/2002	0.5	0.51	0.4925	0.5075
09/05/2002	0.5175	0.52	0.495	0.5125
09/06/2002	0.5125	0.5425	0.5075	0.5425
09/09/2002	0.5375	0.5475	0.53	0.54
09/10/2002	0.545	0.5575	0.5425	0.555
09/11/2002	0.5575	0.5675	0.5475	0.5675
09/12/2002	0.56	0.5625	0.5375	0.5375
09/13/2002	0.535	0.5375	0.5175	0.5325
09/16/2002	0.54	0.5425	0.525	0.535
09/17/2002	0.5325	0.54	0.5175	0.525
09/18/2002	0.5175	0.5225	0.5025	0.5125
09/19/2002	0.5125	0.515	0.4975	0.5
09/20/2002	0.4975	0.51	0.49	0.4925
09/23/2002	0.4975	0.51	0.49	0.495
09/24/2002	0.5	0.5075	0.4775	0.49
09/25/2002	0.485	0.5025	0.475	0.485
09/26/2002	0.495	0.52	0.4875	0.52
09/27/2002	0.5175	0.5325	0.5125	0.53
09/30/2002	0.5125	0.5175	0.4875	0.505
10/01/2002	0.5075	0.53	0.505	0.5275
10/02/2002	0.54	0.5525	0.53	0.55
10/03/2002	0.5425	0.5525	0.5325	0.5325
10/04/2002	0.5325	0.5375	0.5125	0.5125
10/07/2002	0.51	0.5225	0.505	0.52
10/08/2002	0.5175	0.525	0.505	0.5075
10/09/2002	0.51	0.51	0.485	0.4975
10/10/2002	0.49	0.5175	0.49	0.5125
10/11/2002	0.52	0.54	0.515	0.5375
10/14/2002	0.535	0.545	0.525	0.5325
10/15/2002	0.54	0.5525	0.5375	0.5475
10/16/2002	0.5425	0.56	0.525	0.53
10/17/2002	0.5375	0.5475	0.5325	0.5425
10/18/2002	0.55	0.55	0.5275	0.5375
10/21/2002	0.53	0.54	0.525	0.5325
10/22/2002	0.5325	0.5375	0.515	0.5225
10/23/2002	0.5225	0.5275	0.4975	0.5025
10/24/2002	0.51	0.5225	0.505	0.5225
10/25/2002	0.5175	0.5225	0.5075	0.5175
10/28/2002	0.525	0.53	0.5075	0.5125
10/29/2002	0.51	0.52	0.49	0.49
10/30/2002	0.495	0.5125	0.4925	0.5125
10/31/2002	0.5175	0.5275	0.5125	0.5275
11/01/2002	0.5225	0.5275	0.505	0.5225
11/04/2002	0.53	0.5325	0.5175	0.5275
11/05/2002	0.525	0.53	0.515	0.525
11/06/2002	0.5325	0.5325	0.515	0.5175
11/07/2002	0.52	0.5225	0.5025	0.5075
11/08/2002	0.5025	0.5175	0.5025	0.5075
11/11/2002	0.5075	0.5225	0.5	0.515
11/12/2002	0.5175	0.5275	0.515	0.5175
11/13/2002	0.515	0.52	0.505	0.51
11/14/2002	0.51	0.52	0.5025	0.52
11/15/2002	0.5225	0.5275	0.5175	0.5225
11/18/2002	0.5225	0.535	0.5225	0.53
11/19/2002	0.5275	0.5325	0.525	0.53
11/20/2002	0.5325	0.5325	0.52	0.5225
11/21/2002	0.5275	0.53	0.52	0.53
11/22/2002	0.5275	0.5325	0.5125	0.5175
11/25/2002	0.5225	0.525	0.5075	0.5125
11/26/2002	0.5125	0.5175	0.5	0.505
11/27/2002	0.505	0.52	0.5	0.5175
11/28/2002	0.5175	0.52	0.51	0.5125
11/29/2002	0.515	0.5175	0.5075	0.5125
12/02/2002	0.505	0.5125	0.5	0.505
12/03/2002	0.5075	0.51	0.5	0.5
12/04/2002	0.5	0.505	0.495	0.4975
12/05/2002	0.5	0.505	0.4925	0.495
12/06/2002	0.4975	0.505	0.49	0.5025
12/09/2002	0.5075	0.51	0.4925	0.495
12/10/2002	0.4925	0.4975	0.4875	0.495
12/11/2002	0.4975	0.5025	0.4925	0.4975
12/12/2002	0.495	0.4975	0.49	0.495
12/13/2002	0.4975	0.4975	0.485	0.49
12/16/2002	0.4875	0.505	0.4875	0.5
12/17/2002	0.5075	0.51	0.5025	0.5025
12/18/2002	0.5025	0.505	0.4925	0.4925
12/19/2002	0.4975	0.51	0.4925	0.5
12/20/2002	0.5	0.5175	0.4975	0.505
12/23/2002	0.5075	0.5175	0.505	0.5125
12/24/2002	0.52	0.5225	0.515	0.52
12/25/2002	0.5375	2.15	0.5375	2.15
12/26/2002	0.5375	2.15	0.5375	2.15
12/27/2002	8.2	8.21	7.99	8.06
12/30/2002	8.06	8.24	7.98	8.21
12/31/2002	8.19	8.38	8.18	8.24

Menu

Create your free account now!

TTE.PA: TotalEnergies SE Historical Data

2002 Historical Chart

Average

Low

High