Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
TotalEnergies SE logo
TTE.PA
TotalEnergies SE
13:12:09
71.33 €
0.0000 (%0.00)
Previous Close: 70.34
Day Low₺70.74
Day High₺71.67
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

TTE.PA: TotalEnergies SE Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7.8876
CLOSE 8.3559

Low

LOW 0.0021

High

HIGH 35.92
DATEOPENHIGHLOWCLOSE
01/01/20030.00210.00210.00210.0021
01/02/20038.228.498.218.49
01/03/20038.498.518.368.38
01/06/20038.488.648.48.57
01/07/20038.588.618.288.35
01/08/20038.278.348.048.09
01/09/20038.098.177.948.17
01/10/20038.158.248.038.14
01/13/20038.088.167.917.95
01/14/20037.978.017.847.93
01/15/20037.988.017.917.94
01/16/20037.958.057.917.96
01/17/20037.927.957.817.87
01/20/20037.877.97.657.66
01/21/20037.697.747.587.6
01/22/20037.67.687.37.43
01/23/20037.457.517.237.36
01/24/20037.377.467.187.25
01/27/20037.227.236.987.05
01/28/20037.117.267.057.24
01/29/20037.217.487.047.46
01/30/20037.527.577.387.53
01/31/20037.397.637.287.61
02/03/20037.647.727.67.67
02/04/20037.637.667.557.55
02/05/20037.577.67.457.58
02/06/20037.537.637.287.31
02/07/20037.347.357.137.13
02/10/20037.157.347.037.21
02/11/20037.337.417.257.35
02/12/20037.267.267.117.11
02/13/20037.087.1177.06
02/14/20037.127.447.087.31
02/17/20037.467.487.327.4
02/18/20037.47.667.377.58
02/19/20037.657.657.437.43
02/20/20037.277.557.237.36
02/21/20037.37.577.37.56
02/24/20037.577.77.57.56
02/25/20037.57.537.37.4
02/26/20037.467.477.247.29
02/27/20037.227.387.167.36
02/28/20037.327.447.177.43
03/03/20037.447.567.377.47
03/04/20037.47.427.187.39
03/05/20037.337.47.247.36
03/06/20037.357.477.297.37
03/07/20037.327.327.157.15
03/10/20037.167.217.067.11
03/11/20037.097.167.017.09
03/12/20037.117.126.76.7
03/13/20036.827.066.697.06
03/14/20037.097.2777.27
03/17/20037.137.597.037.54
03/18/20037.467.537.197.29
03/19/20037.297.577.217.38
03/20/20037.377.387.127.23
03/21/20037.277.577.267.41
03/24/20037.357.357.117.12
03/25/20037.097.416.927.37
03/26/20037.317.487.247.32
03/27/20037.267.267.067.18
03/28/20037.247.287.097.26
03/31/20037.27.26.987.03
04/01/20037.067.237.067.22
04/02/20037.327.427.27.35
04/03/20037.367.577.327.5
04/04/20037.497.667.377.54
04/07/20037.727.897.677.77
04/08/20037.697.737.577.61
04/09/20037.67.787.517.63
04/10/20037.587.67.377.38
04/11/20037.437.67.387.43
04/14/20037.417.467.37.46
04/15/20037.527.637.47.53
04/16/20037.597.647.317.39
04/17/20037.347.477.267.44
04/18/20037.6830.737.6830.73
04/21/20037.6830.737.6830.73
04/22/20037.487.517.317.46
04/23/20037.577.647.497.52
04/24/20037.447.637.297.32
04/25/20037.317.377.097.09
04/28/20037.117.367.097.33
04/29/20037.357.437.27.21
04/30/20037.217.317.127.12
05/01/20037.3429.387.3429.38
05/02/20037.127.367.087.36
05/05/20037.437.567.387.44
05/06/20037.487.637.467.63
05/07/20037.587.717.557.67
05/08/20037.697.717.487.51
05/09/20037.557.67.437.6
05/12/20037.637.667.547.62
05/13/20037.637.667.527.61
05/14/20037.597.727.557.55
05/15/20037.587.687.547.66
05/16/20037.477.587.437.51
05/19/20037.447.447.237.26
05/20/20037.287.377.167.3
05/21/20037.317.377.217.37
05/22/20037.397.447.347.44
05/23/20037.477.497.317.37
05/26/20037.337.467.317.34
05/27/20037.357.47.27.39
05/28/20037.447.527.377.51
05/29/20037.467.577.457.51
05/30/20037.437.587.387.54
06/02/20037.617.687.527.68
06/03/20037.587.757.587.75
06/04/20037.787.957.747.92
06/05/20037.917.977.727.78
06/06/20037.837.987.817.94
06/09/20037.897.927.87.83
06/10/20037.837.987.817.96
06/11/20038.028.167.998.14
06/12/20038.188.378.188.29
06/13/20038.278.298.158.18
06/16/20038.138.338.078.31
06/17/20038.398.418.168.23
06/18/20038.218.318.128.3
06/19/20038.38.338.178.22
06/20/20038.188.358.178.34
06/23/20038.38.38.218.23
06/24/20038.228.288.188.26
06/25/20038.298.328.128.23
06/26/20038.158.268.148.18
06/27/20038.138.1788.09
06/30/20038.058.147.977.97
07/01/200388.017.787.79
07/02/20037.877.937.827.92
07/03/20037.947.957.747.84
07/04/20037.837.927.817.87
07/07/20037.918.147.898.12
07/08/20038.098.177.978.07
07/09/20038.068.17.958
07/10/20037.927.927.797.84
07/11/20037.837.987.827.98
07/14/20038.038.077.938.06
07/15/20038.028.047.887.91
07/16/20037.927.977.817.83
07/17/20037.877.997.837.95
07/18/20037.988.017.917.93
07/21/20038.038.047.867.89
07/22/20037.97.957.837.95
07/23/20037.9687.857.87
07/24/20037.868.017.827.99
07/25/20037.917.937.87.81
07/28/20037.897.977.897.95
07/29/20037.9487.787.82
07/30/20037.837.927.87.87
07/31/20037.987.837.98
08/01/20037.947.957.87.8
08/04/20037.837.947.797.84
08/05/20037.897.977.857.97
08/06/20037.917.977.837.84
08/07/20037.98.017.847.98
08/08/20038.068.38.038.23
08/11/20038.268.468.218.41
08/12/20038.438.448.378.39
08/13/20038.448.448.38.35
08/14/20038.368.568.338.55
08/15/20038.568.658.58.52
08/18/20038.588.618.448.61
08/19/20038.638.658.578.6
08/20/20038.588.588.418.47
08/21/20038.518.638.518.55
08/22/20038.528.638.528.63
08/25/20038.568.578.498.54
08/26/20038.558.578.378.41
08/27/20038.448.468.378.46
08/28/20038.468.578.438.57
08/29/20038.68.648.468.46
09/01/20038.58.628.498.54
09/02/20038.558.648.478.57
09/03/20038.648.78.68.66
09/04/20038.668.738.638.72
09/05/20038.688.728.558.6
09/08/20038.618.78.558.69
09/09/20038.78.728.538.55
09/10/20038.528.578.458.49
09/11/20038.468.548.428.49
09/12/20038.498.588.388.42
09/15/20038.468.488.268.32
09/16/20038.298.448.268.42
09/17/20038.448.478.378.4
09/18/20038.368.368.258.32
09/19/20038.368.368.178.26
09/22/20038.138.178.038.09
09/23/20038.118.158.018.07
09/24/20038.098.238.038.11
09/25/20038.078.238.018.17
09/26/20038.158.187.978.03
09/29/20038.028.067.947.98
09/30/20037.998.037.87.85
10/01/20037.868.067.838.06
10/02/20038.128.127.938
10/03/200388.187.988.18
10/06/20038.158.168.098.12
10/07/20038.148.157.988.06
10/08/200388.177.998.02
10/09/20038.078.1888.18
10/10/20038.188.218.128.15
10/13/20038.188.328.188.31
10/14/20038.348.398.38.34
10/15/20038.368.428.338.35
10/16/20038.328.378.268.29
10/17/20038.358.48.178.23
10/20/20038.28.268.158.24
10/21/20038.38.318.168.18
10/22/20038.158.238.058.08
10/23/200388.017.897.97
10/24/20037.957.997.97.97
10/27/200388.097.988.06
10/28/20038.078.148.038.1
10/29/20038.158.1688.09
10/30/20038.128.268.18.15
10/31/20038.18.148.038.1
11/03/20038.128.248.18.24
11/04/20038.198.38.188.27
11/05/20038.228.258.128.15
11/06/20038.158.248.098.21
11/07/20038.258.38.178.26
11/10/20038.188.288.168.18
11/11/20038.148.28.18.17
11/12/20038.178.28.078.12
11/13/20038.198.28.098.14
11/14/20038.128.268.118.26
11/17/20038.168.218.048.06
11/18/20038.18.17.958
11/19/20037.928.057.918
11/20/20038.038.037.887.94
11/21/20037.968.047.938.03
11/24/20038.078.148.058.14
11/25/20038.128.198.118.15
11/26/20038.168.28.18.14
11/27/20038.218.218.128.19
11/28/20038.248.278.138.17
12/01/20038.218.348.098.34
12/02/20038.358.478.298.31
12/03/20038.328.448.328.37
12/04/20038.48.418.298.37
12/05/20038.358.398.258.3
12/08/20038.258.298.218.29
12/09/20038.338.548.338.49
12/10/20038.488.58.388.49
12/11/20038.498.538.478.52
12/12/20038.548.68.58.54
12/15/20038.638.668.528.54
12/16/20038.58.668.478.6
12/17/20038.648.78.558.66
12/18/20038.648.828.638.8
12/19/20038.838.898.78.7
12/22/20038.78.828.698.75
12/23/20038.818.828.658.69
12/24/20038.678.738.668.7
12/25/20038.9835.928.9835.92
12/26/20038.9835.928.9835.92
12/29/20038.728.778.718.73
12/30/20038.88.868.778.77
12/31/20038.798.968.798.93