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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 61.3377
CLOSE 61.317

Low

LOW 50.8

High

HIGH 70.11
DATEOPENHIGHLOWCLOSE
01/02/202461.8562.3161.6461.99
01/03/202461.9162.0761.2761.74
01/04/202462.186362.0562.48
01/05/202462.2262.761.9262.5
01/08/20246262.0560.5560.55
01/09/202460.8561.1760.1260.12
01/10/20246060.359.759.77
01/11/202459.7160.1859.3659.48
01/12/202460.2560.8460.0960.14
01/15/202460.560.759.6659.94
01/16/202459.560.0959.2259.58
01/17/202458.7358.7557.7758.26
01/18/202458.0758.5757.9258.51
01/19/202458.9559.2258.2758.28
01/22/202458.3858.7657.4557.75
01/23/202458.3158.4757.7658.12
01/24/202458.1459.0157.9158.86
01/25/202459.1959.6658.7158.94
01/26/202459.7760.2859.5259.62
01/29/202460.6661.1359.9460.21
01/30/202460.160.5959.9860.43
01/31/20246161.0660.160.1
02/01/202460.816160.1360.58
02/02/202460.3260.4359.5559.8
02/05/202459.659.7858.8859.22
02/06/202460.0760.759.9760.3
02/07/202458.559.9758.1758.39
02/08/202458.359.357.5959.18
02/09/202459.4259.959.2759.72
02/12/202459.7560.0959.4659.82
02/13/202459.9760.9159.5760.3
02/14/202460.4360.6960.0660.42
02/15/202459.7560.2458.6759.75
02/16/202460.3160.4259.5659.89
02/19/202460.0860.2459.4859.69
02/20/202459.4659.6658.5858.6
02/21/202458.559.1358.3258.92
02/22/202459.2259.7658.7859.13
02/23/202459.1159.7258.9359.66
02/26/202459.1859.2758.5759.19
02/27/202459.0859.8959.0559.5
02/28/202459.4459.6759.0859.4
02/29/202459.1459.6158.9958.99
03/01/202459.2259.8459.1459.8
03/04/202459.4960.0459.2359.39
03/05/202459.0559.2958.7159.16
03/06/202459.2660.2559.1859.98
03/07/202459.6860.2159.5359.92
03/08/202460.2160.7360.0460.05
03/11/202459.8760.2959.7760.13
03/12/202460.6260.960.3160.67
03/13/202460.6961.8760.5361.74
03/14/202461.9162.7561.7662.71
03/15/202462.7363.4262.4862.48
03/18/202462.486362.3762.63
03/19/202462.9964.4262.8164.3
03/20/202463.3563.5762.9663.2
03/21/202463.563.7762.7762.92
03/22/202462.763.2462.5162.85
03/25/202462.7563.3862.7263.23
03/26/20246363.4862.7662.98
03/27/202462.663.4662.2963.04
03/28/202463.3963.6663.1863.47
04/02/202464.266.0664.265.96
04/03/202466.2966.7665.9866.66
04/04/202466.5767.1966.567.05
04/05/202467.1967.3866.7466.8
04/08/202466.7368.1166.6867.93
04/09/202467.7368.0967.1867.4
04/10/202467.8668.367.368.08
04/11/202468.469.167.5167.7
04/12/202468.5569.3268.4869.09
04/15/202468.969.1568.1668.29
04/16/202467.4267.7365.467.25
04/17/202467.2268.0167.2167.66
04/18/202467.2767.6566.7567.42
04/19/202466.9867.5466.1867.28
04/22/202467.5568.0567.2567.9
04/23/20246868.4967.6267.91
04/24/202468.4968.767.6467.91
04/25/202467.8168.1867.4468.06
04/26/202467.8870.1167.7969.48
04/29/202469.0769.7568.8869.25
04/30/202469.6869.8568.5868.59
05/02/202467.7467.9366.2666.85
05/03/202466.8567.1665.9966.36
05/06/202466.9367.4966.7267.26
05/07/202467.1967.4966.9267.07
05/08/202466.9867.3166.6267.23
05/09/202467.4168.4367.4168.35
05/10/202468.6769.268.5768.68
05/13/202468.6168.9268.3368.75
05/14/202468.7569.0368.2468.32
05/15/202468.7568.9267.167.47
05/16/202467.5667.7366.1366.46
05/17/202466.6167.3666.5566.95
05/20/202467.3967.956767
05/21/202466.866.9766.0866.4
05/22/202465.965.9365.1365.17
05/23/202465.2166.0465.1665.7
05/24/202465.4866.0965.1365.99
05/27/202466.0266.5165.8866.4
05/28/202466.7266.9566.0366.14
05/29/202466.3566.9465.5765.63
05/30/202465.4365.5864.8765.31
05/31/202465.6267.0165.667.01
06/03/202467.467.7665.8465.92
06/04/202464.8765.1163.8964.33
06/05/202464.765.4764.2964.72
06/06/202464.8964.9764.3264.97
06/07/202464.9365.3564.6364.94
06/10/202464.3565.2163.8865.21
06/11/202465.2965.7663.9664.1
06/12/202464.164.663.763.94
06/13/202463.8564.0562.2362.31
06/14/202462.3962.6360.8561.42
06/17/202461.2362.2961.2162
06/18/202462.0463.0461.6962.86
06/19/202462.2762.6461.7461.78
06/20/202461.8662.6961.5462.31
06/21/20246262.2961.4161.77
06/24/202461.4362.6361.3962.51
06/25/202462.9263.3762.6362.88
06/26/202463.2263.3761.8862.04
06/27/202462.1262.3661.8862.04
06/28/202462.7562.9261.9662.33
07/01/202463.464.463.1963.61
07/02/20246464.4363.2464.01
07/03/202464.0664.9364.0464.83
07/04/202464.9265.7964.8165.79
07/05/202465.6565.8864.9665.36
07/08/202464.8265.4264.6464.68
07/09/202464.1664.2162.9263.22
07/10/20246363.4562.863.04
07/11/202463.0663.3562.4762.82
07/12/202463.5363.9463.2263.5
07/15/202463.4763.762.9463.28
07/16/202463.263.262.0762.3
07/17/202462.363.2862.2762.83
07/18/202463.0963.9863.0663.8
07/19/202463.563.6662.5662.73
07/22/202462.9463.3162.5463.14
07/23/202462.8363.1362.0662.13
07/24/202461.8962.5461.4762.46
07/25/202461.4262.1160.5261.97
07/26/202462.6962.9461.9862.13
07/29/202462.7963.0861.5261.74
07/30/202462.1962.4561.7662.08
07/31/202462.5963.262.3362.48
08/01/202462.3262.8961.6661.91
08/02/202461.362.2161.0661.14
08/05/202459.5259.7457.9959.5
08/06/202459.9359.9658.3259.23
08/07/202459.3561.3259.3360.92
08/08/202460.7561.1260.2960.91
08/09/202461.2961.660.8861.35
08/12/202461.6661.9961.3861.72
08/13/202461.9462.0461.0361.34
08/14/202461.5861.861.0161.46
08/15/202461.8862.5961.6162.48
08/16/202462.4362.6761.9362.33
08/19/202462.2963.1162.1462.92
08/20/202462.562.6861.9761.97
08/21/202461.9962.2561.7262.13
08/22/202461.5161.9961.4861.62
08/23/202461.9962.2461.9262.16
08/26/202462.3663.1362.1562.86
08/27/202463.2863.4462.7162.72
08/28/202462.7762.9162.2862.41
08/29/202462.1562.7461.8762.71
08/30/202462.8663.4162.0762.19
09/02/202462.1662.5961.9762.48
09/03/202462.4162.6560.4660.51
09/04/202460.3961.0259.9160.17
09/05/202460.1760.9960.1460.56
09/06/202460.160.6559.7259.86
09/09/202460.2961.0760.2260.96
09/10/202460.861.2159.4859.87
09/11/202459.9160.4659.6460.19
09/12/202460.7361.1560.360.91
09/13/202460.9761.460.8961.07
09/16/202460.7161.2960.6861.22
09/17/202461.3861.7461.2661.4
09/18/202461.5861.6561.0461.23
09/19/202462.0162.7661.9262.65
09/20/202462.1362.5861.7461.99
09/23/202462.5862.8161.8562.12
09/24/202462.4963.1762.4462.7
09/25/202461.1461.5660.3660.71
09/26/202459.3159.5758.2559.3
09/27/202458.8359.6258.8359.15
09/30/202459.6159.6458.2158.5
10/01/202458.0959.5257.8359.31
10/02/202460.1861.4760.1760.64
10/03/202461.261.7760.9861.52
10/04/202461.9763.0461.662.65
10/07/202462.863.4862.3763.28
10/08/202463.0263.2461.9262.08
10/09/202461.6362.1261.5461.98
10/10/202462.2362.6962.0162.41
10/11/202462.4462.6362.0662.37
10/14/202462.2262.7762.1662.49
10/15/202460.5660.5659.2559.49
10/16/202459.8160.4659.4159.41
10/17/202459.4660.3259.4359.78
10/18/202459.8160.4959.5459.66
10/21/202459.560.3959.559.94
10/22/202459.9560.3859.6860.25
10/23/202459.9860.4459.8160.01
10/24/202460.3260.9959.8860.08
10/25/202459.8660.4659.7560.27
10/28/202459.6859.7358.7459.73
10/29/20246060.4259.3659.4
10/30/20245959.5758.9359.14
10/31/202458.158.3857.1757.4
11/01/202457.5358.757.5357.9
11/04/20245858.4457.9158.08
11/05/20245858.3757.7658.29
11/06/202458.1158.8656.9357.57
11/07/202457.7958.1857.7457.74
11/08/202457.8757.9656.7756.84
11/11/202457.1557.4657.0457.16
11/12/202457.0357.0555.4455.72
11/13/202455.9156.2755.1955.84
11/14/202456.7557.4556.4957.15
11/15/202456.8958.0956.6957.51
11/18/202457.6358.2357.4358.1
11/19/202457.7158.3256.9357.47
11/20/202457.4857.7757.2657.37
11/21/202457.0957.5256.8257.18
11/22/202457.2757.6456.5157.09
11/25/202457.0557.3955.8855.88
11/26/202455.2155.7454.9354.93
11/27/202454.754.7253.6854.1
11/28/202453.9554.3753.9554.22
11/29/202453.9854.9853.954.97
12/02/202454.2154.853.6853.8
12/03/202454.0354.753.8854.14
12/04/202454.2854.3953.6753.94
12/05/202454.1554.9654.0254.06
12/06/202454.2454.8553.9354.23
12/09/202454.2755.3254.2654.96
12/10/202454.554.9454.354.35
12/11/202453.7454.3453.2953.48
12/12/202453.9754.0753.3153.37
12/13/202453.4153.9153.1153.36
12/16/202453.1553.2652.1752.29
12/17/202451.151.9650.851.68
12/18/202451.6752.2151.5852.2
12/19/20245252.2251.7751.93
12/20/202451.4451.9151.1651.89
12/23/202451.9252.0351.651.85
12/24/20245252.3351.9352.01
12/27/202452.1152.7552.0852.75
12/30/202452.3152.7852.2852.6
12/31/202452.6253.3752.5753.37