TTE.PA: TotalEnergies SE Historical Data

2022 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 51.0521

CLOSE 51.0886

Low

LOW 43.6

High

HIGH 60.44

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2022	44.38	45.37	44.33	44.99
01/04/2022	45.22	45.58	45	45.37
01/05/2022	45.57	46.29	45.46	45.92
01/06/2022	45.39	46.43	45.22	45.94
01/07/2022	46.28	46.71	46.09	46.46
01/10/2022	46.55	47.09	46.41	46.74
01/11/2022	46.82	47.64	46.49	47.6
01/12/2022	48.05	49.1	48.02	49.06
01/13/2022	48.83	49.06	48.32	48.81
01/14/2022	48.84	49.73	48.67	49.54
01/17/2022	49.6	49.95	49.42	49.67
01/18/2022	49.9	50.83	49.64	50.42
01/19/2022	50.51	51.39	50.34	51.26
01/20/2022	51.35	51.47	50.02	50.68
01/21/2022	50.12	50.47	49.17	49.62
01/24/2022	49.62	49.97	47.65	47.92
01/25/2022	48.5	49.2	47.98	49.11
01/26/2022	49.9	51.36	49.72	51.07
01/27/2022	50.3	52.49	50.02	51.74
01/28/2022	51.86	51.97	50.49	51.24
01/31/2022	51.55	51.64	50.04	50.22
02/01/2022	50.58	51.36	50.33	51.3
02/02/2022	51.2	51.35	50.22	50.25
02/03/2022	50.35	50.71	49.31	49.71
02/04/2022	50.2	51.14	50.1	50.97
02/07/2022	51.04	51.29	50.49	51.23
02/08/2022	51.45	52.37	51.22	51.29
02/09/2022	51.07	52.46	51	52.4
02/10/2022	52.21	52.43	51.41	51.93
02/11/2022	51.6	52.5	51.43	52.25
02/14/2022	52	52.27	50.98	51.13
02/15/2022	51.25	51.9	50.11	51
02/16/2022	50.72	51.63	50.55	51.42
02/17/2022	50.9	51.43	50.22	50.65
02/18/2022	50.64	51.15	50.18	50.66
02/21/2022	50.5	50.92	49.74	49.94
02/22/2022	49.26	50.51	49.16	49.88
02/23/2022	49.83	50.44	49.45	49.54
02/24/2022	48.65	49.17	47.36	47.62
02/25/2022	47.43	48.55	47.36	48.27
02/28/2022	47.1	47.13	44.75	45.59
03/01/2022	45.86	46.21	43.97	44.35
03/02/2022	44.36	48	44.28	47.97
03/03/2022	48.46	49.01	46.17	46.17
03/04/2022	45.88	46.06	44.28	44.5
03/07/2022	43.97	45.49	43.6	44.89
03/08/2022	45.08	46.52	44.95	45.74
03/09/2022	46.21	46.77	45.49	46.22
03/10/2022	46.2	46.82	45.38	45.7
03/11/2022	46.35	46.56	45.52	45.59
03/14/2022	45.88	46.35	45.4	45.75
03/15/2022	45.1	45.8	44.33	45.76
03/16/2022	46.09	46.51	45.31	45.54
03/17/2022	45.62	46.22	45.42	46.01
03/18/2022	45.78	46.09	44.96	45.51
03/21/2022	45.68	46.38	45.63	45.78
03/22/2022	46	46.25	45.69	45.98
03/23/2022	45.6	46.45	45.6	46.33
03/24/2022	46.4	47.44	46.37	46.69
03/25/2022	46.5	47.62	45.88	47.6
03/28/2022	47.06	48.36	46.69	46.69
03/29/2022	46.92	47.88	45.43	45.81
03/30/2022	46.37	47.21	46.15	46.97
03/31/2022	46.44	46.81	45.91	46.03
04/01/2022	45.97	46.97	45.64	46.76
04/04/2022	47.22	47.28	46.17	46.65
04/05/2022	47	47.06	45.71	46.3
04/06/2022	45.76	46.23	45.29	45.65
04/07/2022	45.16	45.91	44.73	44.91
04/08/2022	45.28	45.85	45.12	45.66
04/11/2022	45.64	47.26	45.64	46.63
04/12/2022	46.26	46.67	45.81	46.42
04/13/2022	46.33	47.4	46.29	46.99
04/14/2022	46.83	47	46.29	46.69
04/19/2022	47.08	48.38	46.95	47.35
04/20/2022	47.4	47.47	46.79	47.04
04/21/2022	47.92	47.97	46.97	47.15
04/22/2022	46.45	46.54	45.81	45.87
04/25/2022	45	45.19	44.03	44.03
04/26/2022	45.21	45.45	44.01	44.76
04/27/2022	44.76	45.55	44.55	45.13
04/28/2022	45.31	47.09	45.24	46.78
04/29/2022	47.45	47.55	46.67	47.22
05/02/2022	46.86	47.6	46.55	46.98
05/03/2022	47.35	48.8	46.58	48.8
05/04/2022	48.76	49.67	48.7	48.83
05/05/2022	49.62	50.3	49.31	49.51
05/06/2022	49.51	51.04	49.44	50.6
05/09/2022	50.68	50.9	48.04	48.13
05/10/2022	48	48.97	47.38	48.15
05/11/2022	48.4	50.35	48.4	50.35
05/12/2022	49.63	50.5	49.17	49.37
05/13/2022	50.65	51.33	50.1	51.08
05/16/2022	50.67	52	50.52	51.71
05/17/2022	52	52.83	51.82	52.33
05/18/2022	51.93	53.13	51.91	52.18
05/19/2022	52.06	52.49	51.06	51.53
05/20/2022	52.3	52.58	51.32	51.71
05/23/2022	52.5	53.29	52.18	53.29
05/24/2022	52.5	52.98	52.22	52.45
05/25/2022	52.99	54.7	52.79	53.95
05/26/2022	54.29	55.2	54.28	55.12
05/27/2022	55.16	55.48	54.34	54.88
05/30/2022	54.8	55.52	54.6	55.18
05/31/2022	55.38	55.98	55.09	55.59
06/01/2022	55.19	55.75	54.12	54.12
06/02/2022	54.15	54.27	53.23	54.17
06/03/2022	54.38	54.63	53.96	54.48
06/06/2022	55	55.74	54.84	55.49
06/07/2022	55.55	55.78	55.15	55.71
06/08/2022	55.99	56.64	55.81	56.52
06/09/2022	56.77	57.41	55.71	55.71
06/10/2022	55.76	55.94	54.5	54.5
06/13/2022	53.57	54.45	52.92	53.35
06/14/2022	53.82	54.96	53.27	54.08
06/15/2022	54.28	54.4	53.06	53.53
06/16/2022	53.55	53.76	51.23	51.97
06/17/2022	52	52.14	49.34	49.34
06/20/2022	49.42	50.69	49.01	50.25
06/21/2022	50.19	50.99	49.88	50.5
06/22/2022	49.5	49.68	48.2	49.04
06/23/2022	48.87	49.86	48.08	48.1
06/24/2022	47.56	49.79	47.51	49.56
06/27/2022	49.37	50.45	49.28	50
06/28/2022	50.6	51.37	50.51	50.65
06/29/2022	51	52.01	50.65	50.96
06/30/2022	50.57	50.99	49.81	50.37
07/01/2022	50.25	51.02	49.66	50.15
07/04/2022	51.27	52.43	51.17	52.43
07/05/2022	52.39	52.42	49.05	49.06
07/06/2022	49.65	50	46.95	47.64
07/07/2022	48.21	49.75	48.2	49.38
07/08/2022	49.21	50.28	48.76	49.27
07/11/2022	48.87	49.4	48.29	48.92
07/12/2022	49.12	49.34	47.85	48.26
07/13/2022	48.03	48.72	47.4	48.35
07/14/2022	48.47	48.56	45.81	46.09
07/15/2022	46.51	47.83	46.15	47.54
07/18/2022	48.2	49.34	48.05	48.65
07/19/2022	48.48	49.34	48.17	49.1
07/20/2022	49.81	49.85	48.82	49.2
07/21/2022	49.33	49.36	47.36	47.88
07/22/2022	47.82	48.63	47.6	48.54
07/25/2022	48.55	49.12	47.85	49.1
07/26/2022	49.4	49.83	49.19	49.2
07/27/2022	49.3	49.98	49.05	49.74
07/28/2022	49.4	49.56	47.83	48.09
07/29/2022	48.17	49.97	47.93	49.76
08/01/2022	49.63	50.24	48.95	48.95
08/02/2022	49	49.29	48.24	48.24
08/03/2022	48.29	49.73	47.86	48.65
08/04/2022	48.15	49.54	48	48.64
08/05/2022	48.3	49.1	47.63	48.89
08/08/2022	49.35	50.21	48.52	49.82
08/09/2022	49.72	51.23	49.56	50.85
08/10/2022	50.63	51.28	50.07	50.54
08/11/2022	51.18	52	51.05	52
08/12/2022	52.52	52.97	51.67	51.93
08/15/2022	52.4	52.41	49.97	50.71
08/16/2022	50.93	51.99	50.84	51.5
08/17/2022	51.78	51.97	50.91	51.54
08/18/2022	51.63	52.89	51.56	52.8
08/19/2022	52.65	53.4	52.4	52.69
08/22/2022	52.08	53.27	51.85	53.04
08/23/2022	52.81	54.84	52.81	54.76
08/24/2022	54.78	54.8	53.64	53.64
08/25/2022	54.32	54.77	54.04	54.04
08/26/2022	54.09	54.64	53.75	53.96
08/29/2022	54.01	54.68	53.09	54.4
08/30/2022	54.66	54.82	52.36	52.43
08/31/2022	52.15	52.26	50.07	50.69
09/01/2022	50.67	50.78	49.83	50.21
09/02/2022	50.3	52.04	50.19	51.56
09/05/2022	51.4	53.73	51.18	53.18
09/06/2022	53.15	53.37	51.57	51.71
09/07/2022	51	51.27	49.46	49.79
09/08/2022	49.74	50.63	48.98	49.2
09/09/2022	49.51	50.46	49.51	49.83
09/12/2022	50.51	50.86	50.05	50.6
09/13/2022	50.45	50.71	49.6	50.02
09/14/2022	49.58	51.9	49.58	51.26
09/15/2022	51.07	51.51	49.87	50.03
09/16/2022	49.96	50.51	49.48	49.78
09/19/2022	49.99	49.99	48.33	49.3
09/20/2022	49.82	50.05	48.75	48.87
09/21/2022	48.69	49.63	48.63	48.92
09/22/2022	48.67	49.58	48.33	48.92
09/23/2022	48.65	48.79	46.21	46.51
09/26/2022	46.17	47.46	46.11	47.03
09/27/2022	47.17	48.42	47.01	47.85
09/28/2022	47.06	47.99	46.31	47.16
09/29/2022	47.38	47.53	46.36	47.31
09/30/2022	47.81	48.72	47.71	48.28
10/03/2022	47.97	50.03	47.6	49.76
10/04/2022	50.54	51.62	50.26	51.31
10/05/2022	51.22	52.06	50.44	51.87
10/06/2022	51.75	52.19	50.83	51.27
10/07/2022	51.66	52.8	51.58	52.6
10/10/2022	51.94	52.68	51.2	51.5
10/11/2022	50.75	50.94	49.9	50.44
10/12/2022	50.66	50.84	49.3	49.76
10/13/2022	49.78	51.64	49.76	51.3
10/14/2022	51.88	52.93	51.62	52.2
10/17/2022	52.51	53.18	52.41	52.99
10/18/2022	53.1	53.32	52.12	52.12
10/19/2022	52.41	53.09	52.14	52.61
10/20/2022	53.4	53.97	52.96	52.96
10/21/2022	52.62	53.05	52.14	52.97
10/24/2022	52.69	53.87	52.08	53.5
10/25/2022	53.5	53.64	53.1	53.25
10/26/2022	53	53.37	52.41	52.92
10/27/2022	53.5	54.64	53.14	54.48
10/28/2022	54.08	55.68	54.04	54.59
10/31/2022	54.6	55.79	53.72	55.1
11/01/2022	55.95	56.54	55.87	56.5
11/02/2022	56.65	57.32	56.11	56.23
11/03/2022	55.97	57.07	55.64	56.88
11/04/2022	57.43	58.32	57.21	57.76
11/07/2022	57.12	58.43	57.02	58.16
11/08/2022	57.75	58.08	57.1	57.14
11/09/2022	57.4	57.52	56.32	56.71
11/10/2022	56.35	57.42	56.01	56.52
11/11/2022	56.25	57.6	56.11	57.03
11/14/2022	56.92	57.81	56.84	56.92
11/15/2022	56.49	57.91	56.38	57.78
11/16/2022	57.93	59.15	57.85	58.24
11/17/2022	58	58.53	57.28	57.43
11/18/2022	58.1	59.05	56.94	57.4
11/21/2022	57.21	57.85	55.51	55.63
11/22/2022	56.96	58.29	56.88	58.07
11/23/2022	58.25	58.99	57.33	57.61
11/24/2022	57.94	58.34	57.65	57.82
11/25/2022	57.82	58.75	57.82	58.44
11/28/2022	57.5	57.9	56.88	57.74
11/29/2022	58.13	59.37	57.98	58.94
11/30/2022	59.26	60.44	59.08	60.31
12/01/2022	59.81	60.17	59.26	59.27
12/02/2022	58.92	59.21	58.06	58.89
12/05/2022	58.68	59.38	58.52	58.76
12/06/2022	57.59	58.01	56.9	57.72
12/07/2022	57.02	57.36	56.43	56.54
12/08/2022	57.1	57.76	56.79	56.81
12/09/2022	56.75	56.81	55.56	56.29
12/12/2022	55.9	56.76	55.83	56.62
12/13/2022	56.83	58.52	56.8	57.89
12/14/2022	57.9	58.62	57.24	57.48
12/15/2022	56.52	57.94	56.4	56.43
12/16/2022	56.7	56.97	55.43	55.66
12/19/2022	56.19	57.54	56.17	56.65
12/20/2022	56.41	57.74	56.14	57.3
12/21/2022	57.3	59.15	57.23	58.99
12/22/2022	59.45	59.96	58.83	59
12/23/2022	58.72	59.45	58.68	59.21
12/27/2022	59.78	60.24	59.63	59.63
12/28/2022	59.74	60.25	59.04	59.37
12/29/2022	58.73	59.71	58.7	59.38
12/30/2022	59.08	59.37	58.65	58.65

Menu

Create your free account now!

TTE.PA: TotalEnergies SE Historical Data

2022 Historical Chart

Average

Low

High