TTE.PA: TotalEnergies SE Historical Data

2005 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 3.6943

CLOSE 3.8021

Low

LOW 2.39

High

HIGH 52.28

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2005	2.45	2.47	2.42	2.43
01/04/2005	2.42	2.42	2.4	2.42
01/05/2005	2.41	2.43	2.4	2.4
01/06/2005	2.41	2.42	2.4	2.42
01/07/2005	2.42	2.43	2.4	2.42
01/10/2005	2.43	2.43	2.41	2.43
01/11/2005	2.44	2.44	2.42	2.43
01/12/2005	2.43	2.44	2.39	2.4
01/13/2005	2.42	2.42	2.4	2.42
01/14/2005	2.42	2.45	2.42	2.44
01/17/2005	2.44	2.45	2.43	2.45
01/18/2005	2.45	2.47	2.44	2.46
01/19/2005	2.47	2.48	2.45	2.46
01/20/2005	2.44	2.44	2.43	2.44
01/21/2005	2.43	2.46	2.43	2.46
01/24/2005	2.45	2.49	2.44	2.48
01/25/2005	2.48	2.5	2.48	2.5
01/26/2005	2.5	2.51	2.49	2.51
01/27/2005	2.5	2.51	2.49	2.51
01/28/2005	2.51	2.51	2.49	2.49
01/31/2005	2.5	2.51	2.48	2.49
02/01/2005	2.5	2.54	2.5	2.54
02/02/2005	2.54	2.55	2.52	2.55
02/03/2005	2.55	2.55	2.53	2.55
02/04/2005	2.56	2.58	2.55	2.57
02/07/2005	2.58	2.59	2.57	2.58
02/08/2005	2.58	2.58	2.55	2.58
02/09/2005	2.58	2.59	2.55	2.57
02/10/2005	2.57	2.58	2.55	2.57
02/11/2005	2.58	2.61	2.58	2.61
02/14/2005	2.61	2.61	2.58	2.6
02/15/2005	2.6	2.63	2.6	2.61
02/16/2005	2.62	2.63	2.6	2.62
02/17/2005	2.64	2.66	2.63	2.64
02/18/2005	2.63	2.68	2.63	2.67
02/21/2005	2.68	2.7	2.66	2.69
02/22/2005	2.69	2.69	2.64	2.67
02/23/2005	2.64	2.65	2.62	2.65
02/24/2005	2.66	2.68	2.65	2.66
02/25/2005	2.67	2.73	2.67	2.72
02/28/2005	2.72	2.76	2.72	2.72
03/01/2005	2.72	2.73	2.71	2.72
03/02/2005	2.71	2.73	2.69	2.72
03/03/2005	2.73	2.76	2.73	2.74
03/04/2005	2.76	2.77	2.75	2.77
03/07/2005	2.78	2.79	2.76	2.76
03/08/2005	2.75	2.76	2.74	2.76
03/09/2005	2.76	2.78	2.76	2.76
03/10/2005	2.73	2.73	2.7	2.72
03/11/2005	2.73	2.73	2.71	2.72
03/14/2005	2.73	2.74	2.72	2.73
03/15/2005	2.73	2.77	2.73	2.77
03/16/2005	2.75	2.75	2.72	2.73
03/17/2005	2.73	2.75	2.72	2.74
03/18/2005	2.75	2.77	2.74	2.77
03/21/2005	2.77	2.78	2.75	2.75
03/22/2005	2.76	2.76	2.7	2.75
03/23/2005	2.72	2.72	2.7	2.71
03/24/2005	2.72	2.72	2.69	2.72
03/25/2005	2.81	11.23	2.81	11.23
03/28/2005	2.81	11.23	2.81	11.23
03/29/2005	2.69	2.73	2.69	2.73
03/30/2005	2.71	2.73	2.71	2.71
03/31/2005	2.73	2.74	2.72	2.73
04/01/2005	2.74	2.76	2.73	2.75
04/04/2005	2.76	2.77	2.73	2.77
04/05/2005	2.77	2.79	2.76	2.79
04/06/2005	2.78	2.79	2.77	2.78
04/07/2005	2.79	2.8	2.79	2.8
04/08/2005	2.8	2.8	2.77	2.78
04/11/2005	2.76	2.77	2.75	2.77
04/12/2005	2.77	2.79	2.76	2.78
04/13/2005	2.78	2.78	2.76	2.77
04/14/2005	2.74	2.75	2.72	2.73
04/15/2005	2.71	2.71	2.67	2.67
04/18/2005	2.62	2.64	2.61	2.63
04/19/2005	2.64	2.65	2.63	2.64
04/20/2005	2.65	2.66	2.61	2.63
04/21/2005	2.61	2.63	2.61	2.61
04/22/2005	2.64	2.65	2.63	2.65
04/25/2005	2.66	2.69	2.66	2.68
04/26/2005	2.69	2.7	2.68	2.69
04/27/2005	2.67	2.68	2.62	2.62
04/28/2005	2.63	2.63	2.6	2.62
04/29/2005	2.6	2.63	2.6	2.61
05/02/2005	2.62	2.63	2.61	2.62
05/03/2005	2.64	2.65	2.62	2.63
05/04/2005	2.63	2.65	2.61	2.63
05/05/2005	2.63	2.68	2.63	2.67
05/06/2005	2.67	2.7	2.66	2.7
05/09/2005	2.7	2.7	2.67	2.69
05/10/2005	2.7	2.7	2.68	2.69
05/11/2005	2.67	2.69	2.67	2.68
05/12/2005	2.68	2.69	2.67	2.67
05/13/2005	2.63	2.64	2.62	2.64
05/16/2005	2.62	2.63	2.61	2.62
05/17/2005	2.63	2.64	2.62	2.62
05/18/2005	2.65	2.67	2.64	2.66
05/19/2005	2.67	2.69	2.66	2.68
05/20/2005	2.68	2.7	2.68	2.68
05/23/2005	2.7	2.71	2.68	2.7
05/24/2005	2.67	2.68	2.66	2.67
05/25/2005	2.68	2.69	2.67	2.69
05/26/2005	2.7	2.73	2.69	2.71
05/27/2005	2.72	2.73	2.7	2.72
05/30/2005	2.72	2.75	2.72	2.75
05/31/2005	2.75	2.75	2.72	2.72
06/01/2005	2.73	2.77	2.73	2.77
06/02/2005	2.78	2.79	2.76	2.78
06/03/2005	2.78	2.78	2.76	2.77
06/06/2005	2.77	2.79	2.76	2.78
06/07/2005	2.78	2.8	2.78	2.8
06/08/2005	2.79	2.81	2.78	2.8
06/09/2005	2.8	2.81	2.78	2.8
06/10/2005	2.82	2.85	2.82	2.84
06/13/2005	2.84	2.88	2.83	2.88
06/14/2005	2.89	2.9	2.87	2.89
06/15/2005	2.89	2.9	2.87	2.88
06/16/2005	2.89	2.91	2.89	2.9
06/17/2005	2.91	2.96	2.9	2.94
06/20/2005	2.95	2.96	2.93	2.94
06/21/2005	2.95	2.95	2.93	2.94
06/22/2005	2.93	2.94	2.91	2.93
06/23/2005	2.94	2.96	2.93	2.96
06/24/2005	2.95	2.98	2.93	2.95
06/27/2005	2.93	2.95	2.92	2.93
06/28/2005	2.95	2.97	2.94	2.97
06/29/2005	2.97	2.97	2.93	2.95
06/30/2005	2.94	2.97	2.94	2.94
07/01/2005	2.95	2.98	2.94	2.98
07/04/2005	2.99	3.06	2.99	3.02
07/05/2005	3.02	3.03	2.99	3
07/06/2005	3.03	3.07	3.03	3.06
07/07/2005	3.05	3.05	2.91	3.02
07/08/2005	3.05	3.13	3.05	3.13
07/11/2005	3.12	3.13	3.09	3.09
07/12/2005	3.07	3.1	3.05	3.08
07/13/2005	3.09	3.14	3.09	3.12
07/14/2005	3.12	3.18	3.12	3.15
07/15/2005	3.1	3.13	3.08	3.12
07/18/2005	3.13	3.13	3.1	3.11
07/19/2005	3.11	3.16	3.11	3.16
07/20/2005	3.15	3.16	3.11	3.11
07/21/2005	3.12	3.13	3.03	3.05
07/22/2005	3.04	3.1	3.03	3.09
07/25/2005	3.12	3.16	3.12	3.16
07/26/2005	3.15	3.16	3.13	3.13
07/27/2005	3.13	3.14	3.11	3.12
07/28/2005	3.13	3.15	3.1	3.12
07/29/2005	3.13	3.17	3.12	3.14
08/01/2005	3.14	3.17	3.12	3.13
08/02/2005	3.13	3.17	3.13	3.17
08/03/2005	3.18	3.2	3.15	3.2
08/04/2005	3.15	3.17	3.12	3.16
08/05/2005	3.13	3.16	3.12	3.12
08/08/2005	3.13	3.16	3.13	3.16
08/09/2005	3.16	3.22	3.16	3.2
08/10/2005	3.21	3.22	3.2	3.21
08/11/2005	3.23	3.24	3.21	3.23
08/12/2005	3.24	3.24	3.21	3.22
08/15/2005	3.21	3.24	3.21	3.21
08/16/2005	3.21	3.21	3.16	3.16
08/17/2005	3.14	3.17	3.12	3.17
08/18/2005	3.14	3.14	3.11	3.13
08/19/2005	3.13	3.19	3.13	3.19
08/22/2005	3.2	3.21	3.19	3.2
08/23/2005	3.18	3.18	3.14	3.16
08/24/2005	3.15	3.18	3.15	3.17
08/25/2005	3.17	3.19	3.14	3.14
08/26/2005	3.14	3.16	3.11	3.12
08/29/2005	3.12	3.15	3.11	3.13
08/30/2005	3.15	3.15	3.12	3.15
08/31/2005	3.16	3.24	3.16	3.23
09/01/2005	3.23	3.31	3.23	3.3
09/02/2005	3.29	3.33	3.26	3.29
09/05/2005	3.27	3.3	3.25	3.25
09/06/2005	3.25	3.29	3.24	3.29
09/07/2005	3.3	3.31	3.28	3.3
09/08/2005	3.29	3.3	3.28	3.3
09/09/2005	3.3	3.32	3.3	3.31
09/12/2005	3.33	3.34	3.3	3.3
09/13/2005	3.3	3.3	3.25	3.28
09/14/2005	3.26	3.29	3.25	3.29
09/15/2005	3.3	3.34	3.29	3.3
09/16/2005	3.3	3.34	3.3	3.33
09/19/2005	3.3	3.38	3.29	3.38
09/20/2005	3.39	3.43	3.37	3.38
09/21/2005	3.35	3.39	3.35	3.36
09/22/2005	3.36	3.39	3.33	3.36
09/23/2005	3.36	3.36	3.32	3.34
09/26/2005	3.34	3.4	3.34	3.4
09/27/2005	3.4	3.42	3.37	3.41
09/28/2005	3.41	3.44	3.4	3.44
09/29/2005	3.44	3.47	3.44	3.45
09/30/2005	3.47	3.47	3.43	3.44
10/03/2005	3.44	3.46	3.41	3.42
10/04/2005	3.41	3.42	3.38	3.39
10/05/2005	3.34	3.35	3.28	3.28
10/06/2005	3.23	3.23	3.18	3.21
10/07/2005	3.19	3.25	3.19	3.23
10/10/2005	3.24	3.28	3.22	3.23
10/11/2005	3.24	3.27	3.24	3.27
10/12/2005	3.26	3.27	3.24	3.24
10/13/2005	3.23	3.24	3.18	3.19
10/14/2005	3.17	3.18	3.09	3.1
10/17/2005	3.15	3.23	3.14	3.16
10/18/2005	3.18	3.19	3.12	3.14
10/19/2005	3.07	3.1	3.07	3.07
10/20/2005	3.12	3.16	3.06	3.07
10/21/2005	3.04	3.05	3.01	3.05
10/24/2005	3.06	3.13	3.05	3.13
10/25/2005	3.14	3.16	3.09	3.11
10/26/2005	3.14	3.19	3.12	3.15
10/27/2005	3.12	3.14	3.05	3.06
10/28/2005	3.05	3.1	3.04	3.07
10/31/2005	3.11	3.18	3.11	3.17
11/01/2005	3.16	3.2	3.15	3.19
11/02/2005	3.18	3.22	3.18	3.2
11/03/2005	3.23	3.28	3.23	3.28
11/04/2005	3.3	3.33	3.27	3.29
11/07/2005	3.27	3.29	3.24	3.26
11/08/2005	3.26	3.27	3.23	3.25
11/09/2005	3.26	3.28	3.24	3.24
11/10/2005	3.25	3.26	3.14	3.15
11/11/2005	3.17	3.18	3.12	3.15
11/14/2005	3.16	3.23	3.15	3.21
11/15/2005	3.22	3.25	3.21	3.25
11/16/2005	3.21	3.22	3.16	3.21
11/17/2005	3.22	3.27	3.22	3.24
11/18/2005	3.25	3.29	3.23	3.27
11/21/2005	3.29	3.34	3.28	3.32
11/22/2005	3.34	3.38	3.32	3.38
11/23/2005	3.39	3.4	3.35	3.36
11/24/2005	3.33	3.33	3.28	3.3
11/25/2005	3.3	3.31	3.28	3.31
11/28/2005	3.33	3.33	3.25	3.25
11/29/2005	3.22	3.26	3.21	3.24
11/30/2005	3.22	3.23	3.2	3.22
12/01/2005	3.24	3.3	3.23	3.3
12/02/2005	3.31	3.33	3.3	3.32
12/05/2005	3.33	3.33	3.31	3.33
12/06/2005	3.33	3.34	3.31	3.31
12/07/2005	3.32	3.34	3.28	3.28
12/08/2005	3.27	3.32	3.25	3.32
12/09/2005	3.32	3.33	3.26	3.29
12/12/2005	3.29	3.31	3.24	3.25
12/13/2005	3.25	3.32	3.25	3.31
12/14/2005	3.28	3.32	3.28	3.31
12/15/2005	3.31	3.32	3.26	3.28
12/16/2005	3.27	3.32	3.26	3.26
12/19/2005	3.24	3.26	3.22	3.24
12/20/2005	3.23	3.26	3.21	3.24
12/21/2005	3.26	3.29	3.25	3.26
12/22/2005	3.26	3.28	3.25	3.26
12/23/2005	3.28	3.29	3.24	3.25
12/26/2005	3.35	13.41	3.35	13.41
12/27/2005	51.84	52.2	51.84	51.84
12/28/2005	51.52	51.76	51.36	51.76
12/29/2005	51.6	52.28	51.6	51.84
12/30/2005	51.64	51.76	51.04	51.4

Menu

Create your free account now!

TTE.PA: TotalEnergies SE Historical Data

2005 Historical Chart

Average

Low

High