TTE.PA: TotalEnergies SE Historical Data

2006 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 52.4836

CLOSE 52.4582

Low

LOW 46.52

High

HIGH 56.95

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	51.8	51.96	51.64	51.8
01/03/2006	52.08	52.56	51.96	52.2
01/04/2006	52.56	52.56	51.92	52.04
01/05/2006	52.2	52.48	51.76	51.92
01/06/2006	51.92	52.56	51.92	52.56
01/09/2006	53.08	53.48	52.92	53
01/10/2006	52.96	53.24	52.68	53
01/11/2006	53.32	53.48	52.56	53.12
01/12/2006	53.4	54.28	53.24	54.04
01/13/2006	53.68	53.8	53.32	53.76
01/16/2006	53.92	54.52	53.88	54.16
01/17/2006	54.04	54.36	53.68	54.04
01/18/2006	53.68	53.88	53.28	53.32
01/19/2006	53.32	53.56	52.76	53.56
01/20/2006	53.8	54.48	53.32	53.32
01/23/2006	53.24	53.44	52.76	53.08
01/24/2006	53.08	53.56	52.68	53.04
01/25/2006	53.24	53.68	52.92	53.24
01/26/2006	52.56	53.48	52.4	53.4
01/27/2006	53.8	54.84	53.72	54.76
01/30/2006	54.8	55.52	54.8	55.2
01/31/2006	55.6	56.36	54.92	55.04
02/01/2006	55.12	55.28	54.64	55.28
02/02/2006	54.84	55.04	53.72	53.72
02/03/2006	53.68	54.12	53.48	54.04
02/06/2006	54.2	54.56	53.92	54.24
02/07/2006	54.16	54.24	53.32	53.56
02/08/2006	52.56	52.84	52.28	52.32
02/09/2006	52.72	53.36	52.68	53.12
02/10/2006	52.72	52.96	51.96	51.96
02/13/2006	52.08	52.8	51.96	52.8
02/14/2006	52.56	52.84	51.84	52.16
02/15/2006	51.6	52.56	50.96	51.96
02/16/2006	51.72	52.04	51.52	52.04
02/17/2006	52.08	52.56	51.68	52.36
02/20/2006	52.72	53	52.4	52.64
02/21/2006	52.96	53.12	52.36	52.56
02/22/2006	52.36	52.52	51.92	52.08
02/23/2006	51.92	52.04	51.44	51.96
02/24/2006	51.96	52.28	51.48	52.12
02/27/2006	52.28	52.4	51.76	52.04
02/28/2006	52.16	52.16	51.12	51.12
03/01/2006	51.28	51.72	51.04	51.52
03/02/2006	51.84	51.84	50.8	51.12
03/03/2006	51.6	51.96	50.68	50.92
03/06/2006	51.4	51.6	50.36	50.64
03/07/2006	50.44	50.8	49.96	50.64
03/08/2006	50.44	50.68	49.84	50.6
03/09/2006	50.88	50.96	50.24	50.64
03/10/2006	50.36	51.12	50.32	51.12
03/13/2006	51.4	51.64	50.92	51.52
03/14/2006	51.4	51.84	51.4	51.72
03/15/2006	52.08	52.32	51.92	52.08
03/16/2006	51.96	52.08	51.52	51.6
03/17/2006	51.88	52.72	51.64	51.88
03/20/2006	51.96	52.24	51.56	51.64
03/21/2006	51.36	51.36	50.88	51.12
03/22/2006	50.88	51.52	50.68	51.48
03/23/2006	51.48	51.72	51.24	51.48
03/24/2006	51.64	52.52	51.64	52.32
03/27/2006	52.32	52.64	52.04	52.08
03/28/2006	52.16	52.52	52.08	52.4
03/29/2006	52.32	53	52.2	52.64
03/30/2006	53.04	53.56	52.8	53.36
03/31/2006	53.12	53.64	52.64	52.76
04/03/2006	53.08	53.44	52.84	53.32
04/04/2006	52.88	53.12	52.36	52.36
04/05/2006	52.4	52.92	52.2	52.88
04/06/2006	53.2	53.44	52.96	53.08
04/07/2006	53.28	54.64	53.24	53.52
04/10/2006	53.56	54.36	53.44	54.2
04/11/2006	54.2	54.92	53.68	53.68
04/12/2006	53.76	54	53.2	53.48
04/13/2006	53.44	53.6	52.88	53.44
04/18/2006	53.56	54.36	53.56	54
04/19/2006	54.56	54.72	53.68	54.4
04/20/2006	54.64	55	53.92	54.24
04/21/2006	54.28	54.96	54.28	54.96
04/24/2006	55.04	55.64	54.96	55.36
04/25/2006	55.24	55.6	54.68	54.76
04/26/2006	55	55	54.36	54.48
04/27/2006	54.16	54.16	53.08	53.84
04/28/2006	53.44	53.72	52.92	53.12
05/02/2006	53.44	54.12	53.36	53.68
05/03/2006	54	54.24	52.92	53
05/04/2006	53.36	54.16	52.96	53.88
05/05/2006	54.16	54.84	53.72	54.72
05/08/2006	54.92	55.36	53.92	54.16
05/09/2006	54.48	54.6	54.12	54.6
05/10/2006	54.44	54.68	53.8	53.8
05/11/2006	54.24	54.88	54.24	54.24
05/12/2006	53.88	54.16	53.08	53.08
05/15/2006	53.08	53.36	52.12	52.36
05/16/2006	52.12	52.68	51.72	52.52
05/17/2006	52.64	53.2	50.88	50.88
05/18/2006	51.45	51.8	50	51.15
05/19/2006	51.35	51.8	50.4	51.1
05/22/2006	51	51	49.41	49.85
05/23/2006	50.6	51.4	50.1	50.9
05/24/2006	50.4	50.75	49.51	49.75
05/25/2006	49.7	50.95	48.65	50.8
05/26/2006	51.4	51.8	50.95	51.8
05/29/2006	51.55	51.95	51.15	51.65
05/30/2006	51.45	51.7	50.2	50.35
05/31/2006	49.75	50.95	49.51	50.6
06/01/2006	50.7	51.2	49.95	51.05
06/02/2006	51.5	51.7	50.15	50.7
06/05/2006	50.75	51.45	50.3	50.75
06/06/2006	50	50.45	49.25	49.5
06/07/2006	49.75	49.98	49	49.4
06/08/2006	48.35	48.58	47.52	47.52
06/09/2006	48.3	48.69	47.9	48.42
06/12/2006	48.35	48.9	48.12	48.28
06/13/2006	47.2	47.75	46.8	46.99
06/14/2006	47.2	47.6	46.52	46.85
06/15/2006	47.1	48.55	47.1	48.44
06/16/2006	49.15	49.35	47.95	47.95
06/19/2006	48.09	48.73	47.53	47.85
06/20/2006	47.1	48.45	46.96	48.35
06/21/2006	48.36	48.45	47.25	48.41
06/22/2006	49.01	49.16	48.43	48.78
06/23/2006	49	50.3	48.83	49.96
06/26/2006	50.1	50.2	49.1	49.28
06/27/2006	49.97	50.25	49.16	49.25
06/28/2006	49.16	49.88	49.14	49.48
06/29/2006	49.97	50.4	49.67	50.15
06/30/2006	51	51.5	50.6	51.45
07/03/2006	51.4	51.9	51.15	51.75
07/04/2006	51.8	51.85	51.15	51.85
07/05/2006	51.6	51.65	51.05	51.05
07/06/2006	51.4	51.85	51.15	51.35
07/07/2006	51.3	52.35	51	51.8
07/10/2006	51.5	52.3	51.15	52.2
07/11/2006	51.85	52.6	51.55	51.7
07/12/2006	52.15	52.65	51.8	52.1
07/13/2006	51.8	52	51.1	51.6
07/14/2006	51.25	52.15	51.2	51.2
07/17/2006	51.55	51.55	50.1	50.5
07/18/2006	50.2	50.55	49.7	50.4
07/19/2006	50.25	51.15	49.71	51.05
07/20/2006	51.1	51.45	50.65	51
07/21/2006	50.55	50.95	50.15	50.5
07/24/2006	50.5	51.3	50.35	51.3
07/25/2006	51.5	52.3	51.25	51.75
07/26/2006	51.95	52.8	51.95	52.55
07/27/2006	52.95	53.7	52.9	53.45
07/28/2006	52.95	53.85	52.75	53.65
07/31/2006	53.65	53.8	53.25	53.25
08/01/2006	53.45	53.85	52.55	52.65
08/02/2006	52.95	53.25	52.15	52.4
08/03/2006	51.8	52.15	51.1	52
08/04/2006	52.1	52.5	51.45	52.4
08/07/2006	52	52.45	51.65	51.9
08/08/2006	52.3	52.45	51.5	51.95
08/09/2006	52.2	53.15	51.6	52.95
08/10/2006	52.6	52.85	52	52.6
08/11/2006	52.85	53.05	52.2	52.7
08/14/2006	53	53.25	52.55	53.05
08/15/2006	52.9	53.85	52.65	53.7
08/16/2006	53.8	54	53.05	53.65
08/17/2006	53.4	53.45	52.7	53.2
08/18/2006	53.05	53.5	52.85	52.95
08/21/2006	53.15	53.65	53.1	53.35
08/22/2006	53.65	53.85	53.05	53.8
08/23/2006	53.9	54.45	53.6	53.7
08/24/2006	53.9	54.4	53.5	53.95
08/25/2006	54.3	54.5	53.85	54.1
08/28/2006	54.05	54.3	53.5	54.25
08/29/2006	54	54.3	53.25	53.7
08/30/2006	53.8	53.85	53.2	53.35
08/31/2006	53.4	53.65	52.55	52.7
09/01/2006	52.95	53.1	52.45	52.8
09/04/2006	52.9	52.9	52.45	52.75
09/05/2006	52.8	53.1	52.45	52.8
09/06/2006	52.95	53.1	51.65	51.65
09/07/2006	51.1	51.25	50.5	50.85
09/08/2006	51.05	51.2	50.45	51
09/11/2006	50.5	50.55	49.8	50.15
09/12/2006	50.15	50.45	49.55	50.35
09/13/2006	50.25	50.65	49.89	50.35
09/14/2006	50.55	50.85	49.76	49.92
09/15/2006	49.85	50.1	49.61	49.72
09/18/2006	49.82	50.25	49.73	50.05
09/19/2006	50.4	50.8	50.05	50.1
09/20/2006	49.74	50.85	49.64	50.6
09/21/2006	50.35	50.9	50.05	50.65
09/22/2006	50.5	51.05	50.05	50.2
09/25/2006	50.25	50.35	49.45	49.74
09/26/2006	50.2	51	50.1	50.95
09/27/2006	51.25	51.5	50.7	51.2
09/28/2006	51.65	52.25	51.55	51.95
09/29/2006	52	52.55	51.6	51.75
10/02/2006	52	52.35	51.55	51.55
10/03/2006	51.15	51.3	50.3	50.85
10/04/2006	50.25	50.9	50.1	50.55
10/05/2006	51.2	51.5	50.95	51.2
10/06/2006	51.3	51.5	50.95	51.3
10/09/2006	51.3	52.1	51.25	51.9
10/10/2006	51.8	52.2	51.5	51.95
10/11/2006	52.1	52.15	51.35	51.9
10/12/2006	51.8	52.25	51.25	52.25
10/13/2006	52.25	52.65	52.05	52.35
10/16/2006	52.5	52.85	52.3	52.75
10/17/2006	52.9	53.6	52.85	53
10/18/2006	53.25	53.55	52.8	53.2
10/19/2006	52.75	53.7	52.65	53.2
10/20/2006	53.5	53.85	53.3	53.7
10/23/2006	53.75	53.9	53.1	53.8
10/24/2006	53.75	54	53.5	53.9
10/25/2006	53.95	54.3	53.6	54.1
10/26/2006	54.5	54.8	54	54.25
10/27/2006	54.2	54.45	53.45	53.65
10/30/2006	53.1	53.4	52.9	53.35
10/31/2006	53.15	53.55	52.95	53.05
11/01/2006	53.25	53.6	52.95	53.3
11/02/2006	53.1	53.35	52.3	52.45
11/03/2006	52.7	53.45	52.35	53.1
11/06/2006	53.45	54.25	53.3	54.2
11/07/2006	54.3	54.7	54.2	54.4
11/08/2006	53.95	55.15	53.8	54.8
11/09/2006	55.1	55.85	55.05	55.65
11/10/2006	55.55	56.3	55.5	55.9
11/13/2006	55.9	56.15	55.6	55.7
11/14/2006	55.65	56.15	55.6	55.95
11/15/2006	56.2	56.4	55.95	56.25
11/16/2006	56.35	56.95	56.15	56.5
11/17/2006	54.8	55.05	54.2	54.45
11/20/2006	54.2	54.9	53.8	54.75
11/21/2006	54.7	55.25	54.6	54.85
11/22/2006	55.3	55.55	54.3	54.35
11/23/2006	54.7	54.8	53.8	54.5
11/24/2006	54.2	54.5	53.6	53.95
11/27/2006	54	54.4	53.45	53.45
11/28/2006	53.6	53.95	53.1	53.55
11/29/2006	53.85	54.35	53.25	54.3
11/30/2006	54.45	54.8	53.55	53.55
12/01/2006	53.85	53.95	52.3	52.65
12/04/2006	52.95	53.2	52.2	52.75
12/05/2006	53.1	54.1	52.9	53.8
12/06/2006	53.95	54	53.15	53.65
12/07/2006	53.4	54.05	53.35	53.9
12/08/2006	53.8	54.05	53.35	53.9
12/11/2006	54.1	54.45	53.75	54.45
12/12/2006	54.45	54.45	53.6	53.95
12/13/2006	53.95	54.55	53.7	54.45
12/14/2006	54.7	55.3	54.65	55.1
12/15/2006	55.5	55.95	55.1	55.7
12/18/2006	55.8	56	54.8	55
12/19/2006	54.5	54.9	54.15	54.5
12/20/2006	55	55	54.6	54.6
12/21/2006	54.4	54.65	53.95	54.5
12/22/2006	54.35	54.5	53.75	53.75
12/27/2006	54.3	54.9	54	54.9
12/28/2006	55	55.1	54.55	54.7
12/29/2006	54.55	55	54.2	54.65

Menu

Create your free account now!

TTE.PA: TotalEnergies SE Historical Data

2006 Historical Chart

Average

Low

High