TTE.PA: TotalEnergies SE Historical Data

2019 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 48.0023

CLOSE 47.9845

Low

LOW 42.65

High

HIGH 52.27

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2019	45.26	46.88	44.78	46.65
01/03/2019	46.04	46.67	45.91	46.26
01/04/2019	46.8	47.67	46.8	47.41
01/07/2019	47.87	47.87	46.67	47.3
01/08/2019	47.44	47.73	47.18	47.2
01/09/2019	47.66	47.99	47.31	47.83
01/10/2019	47.8	47.92	47.1	47.6
01/11/2019	47.7	48.08	46.67	46.79
01/14/2019	46.5	47.29	46.26	47.05
01/15/2019	47	47.29	46.38	46.99
01/16/2019	47.29	47.39	46.6	47.05
01/17/2019	46.85	47.33	46.61	46.92
01/18/2019	47.45	48.03	47.34	47.79
01/21/2019	47.77	47.85	47.22	47.38
01/22/2019	47.2	47.28	46.71	47.01
01/23/2019	47.06	47.33	46.61	46.61
01/24/2019	46.72	47.1	46.24	47.01
01/25/2019	47.2	47.6	47.14	47.45
01/28/2019	47.26	47.29	46.57	46.69
01/29/2019	46.98	47.55	46.67	47.24
01/30/2019	47.02	47.28	46.83	47.02
01/31/2019	47.68	48.1	47.49	47.98
02/01/2019	47.78	48.28	47.38	48.21
02/04/2019	48.24	48.66	47.63	48.09
02/05/2019	48.42	48.99	48.24	48.9
02/06/2019	48.88	49	48.4	48.78
02/07/2019	48.93	48.93	48.04	48.04
02/08/2019	48	48.62	47.81	48.43
02/11/2019	48.67	49.17	48.49	48.72
02/12/2019	49.38	49.4	48.79	48.79
02/13/2019	49.31	49.33	48.78	48.91
02/14/2019	49.25	49.29	48.74	48.99
02/15/2019	48.9	49.97	48.86	49.7
02/18/2019	49.6	49.73	49.36	49.51
02/19/2019	49.33	49.72	49.33	49.51
02/20/2019	49.51	49.78	49.33	49.63
02/21/2019	49.61	49.74	49.43	49.74
02/22/2019	49.41	50.25	49.35	49.96
02/25/2019	49.96	50.25	49.51	49.51
02/26/2019	49.42	49.84	49.22	49.7
02/27/2019	49.71	50.17	49.71	50.02
02/28/2019	49.72	49.99	49.51	49.99
03/01/2019	50.27	50.34	49.76	49.88
03/04/2019	50.28	50.57	50.04	50.37
03/05/2019	50.58	50.85	50.42	50.85
03/06/2019	50.72	51.22	50.72	51.02
03/07/2019	50.94	51.19	50.71	51.02
03/08/2019	50.6	51.12	50.19	50.33
03/11/2019	50.58	50.86	50.52	50.76
03/12/2019	51.01	51.04	50.26	50.66
03/13/2019	50.58	51.31	50.57	51.21
03/14/2019	51.47	51.75	51.4	51.45
03/15/2019	51.55	52.14	51.44	51.7
03/18/2019	51.79	52.27	51.68	52.27
03/19/2019	51.72	52.02	51.43	51.54
03/20/2019	50.98	51.04	50.34	50.36
03/21/2019	50.62	50.85	50.43	50.48
03/22/2019	50.38	50.44	49.42	49.43
03/25/2019	49.32	49.74	49.22	49.25
03/26/2019	49.41	49.83	49.24	49.58
03/27/2019	49.75	49.78	49.26	49.36
03/28/2019	49.26	49.48	49.04	49.29
03/29/2019	49.65	49.88	49.21	49.52
04/01/2019	50	50.16	49.72	50
04/02/2019	49.99	50.17	49.86	49.98
04/03/2019	50.25	50.52	50	50
04/04/2019	49.79	49.89	49.26	49.87
04/05/2019	50	50.53	49.81	50.29
04/08/2019	50.2	50.62	50.2	50.6
04/09/2019	50.65	51.2	50.23	50.23
04/10/2019	50.23	50.48	50.06	50.37
04/11/2019	50.4	50.5	49.97	50.08
04/12/2019	50.2	50.5	49.88	49.99
04/15/2019	49.98	50.21	49.9	50.07
04/16/2019	49.95	50.11	49.44	49.56
04/17/2019	49.51	50.1	49.4	50.09
04/18/2019	50.06	50.5	49.78	50.3
04/23/2019	51.3	51.44	51.02	51.22
04/24/2019	51.09	51.19	49.96	50.04
04/25/2019	50.08	50.28	49.69	49.9
04/26/2019	50.1	50.1	49.17	49.35
04/29/2019	49.5	49.58	48.47	48.6
04/30/2019	48.8	49.54	48.33	49.54
05/02/2019	49.74	49.8	49.17	49.38
05/03/2019	49.31	49.65	49.17	49.17
05/06/2019	48.5	48.54	47.72	47.99
05/07/2019	47.99	47.99	46.71	46.71
05/08/2019	46.94	47.12	46.67	46.98
05/09/2019	46.93	46.99	46.48	46.61
05/10/2019	47.11	47.19	46.64	46.87
05/13/2019	47.01	47.33	46.72	46.87
05/14/2019	46.99	47.43	46.82	47.4
05/15/2019	47.6	47.98	47.21	47.73
05/16/2019	47.51	48.61	47.5	48.61
05/17/2019	48.44	49.35	48.4	49.17
05/20/2019	49.42	49.99	48.95	49.22
05/21/2019	49.47	49.8	49.24	49.76
05/22/2019	49.5	49.6	48.8	49.01
05/23/2019	48.36	48.49	47.29	47.39
05/24/2019	47.67	48.04	47.33	47.56
05/27/2019	48	48.08	47.81	47.85
05/28/2019	48	48.15	47.52	47.52
05/29/2019	47.17	47.29	46.43	46.83
05/30/2019	47.34	47.62	46.75	46.84
05/31/2019	46.25	46.64	46.01	46.64
06/03/2019	46.11	46.94	45.96	46.71
06/04/2019	46.44	47.27	46.29	47.22
06/05/2019	47.11	47.24	46.67	46.88
06/06/2019	46.9	47.49	46.9	47.24
06/07/2019	47.46	48.02	47.37	47.79
06/10/2019	48	48.27	47.95	48.25
06/11/2019	47.94	48.56	47.76	48.27
06/12/2019	47.74	47.99	46.95	46.95
06/13/2019	46.94	47.45	46.83	46.98
06/14/2019	47.12	47.33	46.79	47.25
06/17/2019	47.31	47.37	46.86	47.15
06/18/2019	47.18	48.35	47.13	48.19
06/19/2019	48.33	48.4	48.11	48.31
06/20/2019	48.9	49.24	48.65	48.69
06/21/2019	48.62	49.72	48.55	49.12
06/24/2019	49.08	49.47	48.87	49
06/25/2019	48.9	49.26	48.82	48.95
06/26/2019	49.05	49.75	49.03	49.52
06/27/2019	49.35	49.59	49.06	49.13
06/28/2019	49.02	49.37	48.76	49.28
07/01/2019	49.96	49.96	49.5	49.78
07/02/2019	49.78	49.99	49.55	49.59
07/03/2019	49.38	49.67	48.81	49.12
07/04/2019	49.2	49.61	49.08	49.46
07/05/2019	49.45	49.59	49.16	49.42
07/08/2019	49.38	49.79	49.28	49.7
07/09/2019	49.67	49.76	49.24	49.51
07/10/2019	49.65	50.13	49.61	49.76
07/11/2019	50.3	50.67	49.86	49.86
07/12/2019	50.2	50.2	49.76	49.87
07/15/2019	50.2	50.3	49.84	50.09
07/16/2019	49.96	50.13	49.67	49.97
07/17/2019	49.44	49.44	48.55	48.59
07/18/2019	48.58	48.58	47.83	48.03
07/19/2019	48.33	48.67	47.85	48.2
07/22/2019	48.47	48.65	48.2	48.2
07/23/2019	48.5	49.06	48.31	48.86
07/24/2019	48.62	48.82	48.06	48.45
07/25/2019	48.79	48.94	47.6	47.92
07/26/2019	48.12	48.53	47.81	48.03
07/29/2019	48.01	48.53	47.85	48.06
07/30/2019	48.28	48.46	47.1	47.24
07/31/2019	47.23	47.54	46.96	47.04
08/01/2019	46.73	46.93	46.27	46.55
08/02/2019	46	46	44.7	44.73
08/05/2019	44.4	44.46	43.72	44.13
08/06/2019	44.13	44.33	43.47	43.54
08/07/2019	43.76	43.88	42.65	43.18
08/08/2019	43.96	44.04	43.36	43.91
08/09/2019	44	44.04	43.35	43.49
08/12/2019	43.61	43.88	43.15	43.23
08/13/2019	43.38	44.69	43.27	44.22
08/14/2019	44.22	44.28	43.22	43.64
08/15/2019	43.74	43.74	42.76	43.3
08/16/2019	43.42	43.61	43.08	43.24
08/19/2019	43.79	44.27	43.51	44.15
08/20/2019	44.2	44.23	43.47	43.67
08/21/2019	43.86	44.56	43.78	44.38
08/22/2019	44.2	44.8	44	44.4
08/23/2019	44.39	44.39	43.51	43.58
08/26/2019	43.34	44.11	43.31	43.84
08/27/2019	43.76	44.31	43.67	43.97
08/28/2019	44.06	44.47	43.81	44.31
08/29/2019	44.22	45.15	44.04	45
08/30/2019	45	45.62	44.83	45.39
09/02/2019	45.36	45.43	45.15	45.28
09/03/2019	45.29	45.29	44.44	44.78
09/04/2019	45.07	45.4	44.75	45.4
09/05/2019	45.6	46.24	45.33	46.22
09/06/2019	45.93	46.08	45.43	45.78
09/09/2019	45.95	46.33	45.9	46.33
09/10/2019	46.4	47.54	46.36	47.38
09/11/2019	47.22	47.58	47.06	47.15
09/12/2019	46.74	46.99	46.11	46.58
09/13/2019	46.63	47.03	46.49	46.65
09/16/2019	48.04	48.29	47.58	47.81
09/17/2019	48.5	48.94	47.51	47.86
09/18/2019	47.65	48.28	47.52	48.02
09/19/2019	47.78	48.66	47.42	48.17
09/20/2019	48.11	49.58	47.97	49.48
09/23/2019	49.24	49.54	48.54	48.67
09/24/2019	49.2	49.24	47.56	47.74
09/25/2019	47.04	47.26	46.65	47.19
09/26/2019	46.95	47.6	46.9	47.38
09/27/2019	47.12	47.63	46.92	47.59
09/30/2019	47.3	47.95	47.2	47.88
10/01/2019	47.94	48.12	47.34	47.34
10/02/2019	47.03	47.13	45.46	45.46
10/03/2019	45.42	45.56	44.36	44.91
10/04/2019	45.05	45.25	44.56	45
10/07/2019	44.5	45.34	44.37	45.22
10/08/2019	45.06	45.17	44.39	44.47
10/09/2019	44.47	45.03	44.32	44.88
10/10/2019	44.58	45.61	44.48	45.29
10/11/2019	45.67	46.48	45.54	46.42
10/14/2019	46.35	46.35	45.36	45.84
10/15/2019	46.3	46.75	45.92	46.46
10/16/2019	46.33	46.59	46.05	46.4
10/17/2019	46.06	46.83	46.03	46.22
10/18/2019	46.36	46.66	46.15	46.33
10/21/2019	46.33	46.77	46.1	46.48
10/22/2019	46.58	47.23	46.54	47.19
10/23/2019	47.01	47.47	46.95	47.32
10/24/2019	47.6	47.97	47.31	47.5
10/25/2019	47.29	47.74	47.08	47.7
10/28/2019	47.77	48.03	47.44	47.85
10/29/2019	47.76	47.97	47.29	47.67
10/30/2019	48.25	48.28	46.88	47.67
10/31/2019	47.35	47.51	46.83	47.13
11/01/2019	47.46	47.84	47.29	47.75
11/04/2019	47.8	48.79	47.78	48.51
11/05/2019	48.78	49.61	48.71	49.31
11/06/2019	49.22	49.51	48.88	49.33
11/07/2019	49.41	49.71	49.33	49.59
11/08/2019	49.44	49.45	48.91	49.29
11/11/2019	49.32	49.49	48.87	49.41
11/12/2019	49.5	49.65	49.31	49.45
11/13/2019	49.04	49.41	48.63	49.41
11/14/2019	49.29	49.47	49.08	49.08
11/15/2019	49.4	49.45	48.9	49.28
11/18/2019	49.12	49.37	48.84	49.03
11/19/2019	49	49.34	48.71	48.86
11/20/2019	48.44	48.86	48.06	48.76
11/21/2019	48.29	49	48.21	48.86
11/22/2019	49	49.65	48.94	49.11
11/25/2019	49.36	49.53	48.94	48.94
11/26/2019	48.86	48.96	48.13	48.13
11/27/2019	48.12	48.47	48.04	48.04
11/28/2019	48	48.29	47.9	47.99
11/29/2019	47.92	48.17	47.64	47.64
12/02/2019	47.69	48.28	47.01	47.08
12/03/2019	47.2	47.42	46.28	46.63
12/04/2019	46.53	47.24	46.49	47.21
12/05/2019	47.33	47.66	47.13	47.13
12/06/2019	47.4	48.1	47.14	47.96
12/09/2019	48	48	47.58	47.58
12/10/2019	47.38	47.65	46.93	47.65
12/11/2019	47.48	47.71	47.28	47.4
12/12/2019	47.54	47.99	47.29	47.63
12/13/2019	48	48.51	47.81	47.82
12/16/2019	47.8	48.5	47.75	48.28
12/17/2019	48.35	49	48.31	48.79
12/18/2019	48.76	49.08	48.61	48.61
12/19/2019	48.72	49.04	48.7	49
12/20/2019	49	49.32	48.83	49.07
12/23/2019	48.96	49.43	48.89	49.36
12/24/2019	49.45	49.63	49.42	49.47
12/25/2019	49.47	49.47	49.47	49.47
12/27/2019	49.67	49.89	49.29	49.29
12/30/2019	49.24	49.69	49.06	49.19
12/31/2019	49.14	49.22	49.04	49.2

Menu

Create your free account now!

TTE.PA: TotalEnergies SE Historical Data

2019 Historical Chart

Average

Low

High