TotalEnergies SE

TTEF
🏛️ usa →
60.30
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-01 61.24 61.24 60.30 60.30 0.0M
2025-09-30 60.51 60.58 60.23 60.58 0.0M
2025-09-29 62.40 62.40 61.92 61.92 0.0M
2025-09-26 62.72 63.73 62.72 63.73 0.1M
2025-09-25 62.65 62.65 61.82 61.82 0.0M
2025-09-24 63.07 63.07 62.07 62.07 0.0M
2025-09-23 61.70 62.19 61.53 62.19 0.0M
2025-09-22 60.59 61.54 60.59 60.75 0.0M
2025-09-19 60.99 60.99 60.99 60.99 0.0M
2025-09-18 61.05 61.57 60.90 60.90 0.1M
2025-09-17 61.70 61.70 61.45 61.45 0.0M
2025-09-16 61.65 62.35 61.64 62.35 0.0M
2025-09-15 62.02 62.17 61.87 61.87 0.0M
2025-09-12 61.38 61.38 61.09 61.09 0.0M
2025-09-11 61.24 61.24 60.99 60.99 0.0M
2025-09-10 62.11 62.11 61.43 61.43 0.0M
2025-09-08 61.21 61.21 61.11 61.11 0.0M
2025-09-04 61.49 61.49 61.49 61.49 0.0M
2025-09-03 61.97 61.97 61.04 61.04 0.0M
2025-09-02 62.24 62.89 62.24 62.50 0.0M
2025-08-29 63.04 63.04 63.04 63.04 0.0M
2025-08-28 61.98 61.99 61.98 61.99 0.0M
2025-08-27 61.99 62.71 61.87 62.71 0.0M
2025-08-26 61.83 62.13 61.34 62.13 0.0M
2025-08-25 64.09 64.09 63.51 63.51 0.0M
2025-08-22 64.77 64.77 64.77 64.77 0.0M
2025-08-21 63.46 63.75 63.13 63.75 0.0M
2025-08-20 62.94 63.16 62.94 63.16 0.0M
2025-08-19 62.18 62.18 61.60 61.60 0.0M
2025-08-18 62.21 62.21 62.17 62.17 0.0M
2025-08-15 62.92 62.92 62.92 62.92 0.0M
2025-08-14 61.10 61.78 61.10 61.78 0.0M
2025-08-13 61.70 61.73 61.70 61.73 0.0M
2025-08-12 62.18 62.20 61.90 62.20 0.0M
2025-08-11 61.01 61.48 61.01 61.04 0.0M
2025-08-08 61.34 61.34 61.34 61.34 0.0M
2025-08-07 60.92 61.51 60.92 61.51 0.1M
2025-08-06 61.06 61.37 59.70 59.70 0.0M
2025-08-05 59.80 60.32 59.80 59.98 0.0M
2025-08-04 59.76 59.76 59.16 59.16 0.0M
2025-08-01 59.23 59.43 58.90 59.02 0.0M
2025-07-31 60.00 60.00 60.00 60.00 0.0M
2025-07-30 60.39 60.39 59.16 59.16 0.0M
2025-07-29 60.91 60.91 60.91 60.91 0.0M
2025-07-28 61.35 61.35 60.43 60.80 0.1M
2025-07-25 59.82 61.06 59.82 60.47 0.0M
2025-07-24 60.64 60.64 60.12 60.12 0.0M
2025-07-23 62.19 62.62 62.19 62.62 0.0M
2025-07-22 62.01 62.33 61.89 62.33 0.0M
2025-07-21 61.75 61.85 61.75 61.85 0.0M
2025-07-17 61.75 61.75 61.75 61.75 0.0M
2025-07-16 62.20 62.20 62.16 62.16 0.0M
2025-07-14 63.06 63.06 63.06 63.06 0.0M
2025-07-11 62.43 63.42 62.43 62.53 0.0M
2025-07-10 62.73 62.73 62.73 62.73 0.0M
2025-07-09 62.83 62.83 61.88 61.88 0.0M
2025-07-08 60.61 62.38 60.61 62.38 0.1M
2025-07-07 61.34 61.40 60.89 60.94 0.1M
2025-07-03 63.20 63.25 62.59 63.25 0.6M
2025-07-02 62.58 63.86 62.58 63.86 0.0M
2025-07-01 61.58 61.58 61.58 61.58 0.0M
2025-06-30 61.32 61.32 61.04 61.17 0.0M
2025-06-27 61.90 61.90 61.50 61.50 0.1M
2025-06-26 61.20 61.20 61.20 61.20 0.0M
2025-06-25 61.09 61.09 61.09 61.09 0.0M
2025-06-24 60.54 60.54 60.54 60.54 0.0M
2025-06-23 64.33 64.33 61.70 62.11 0.1M
2025-06-20 63.48 63.48 63.47 63.47 0.0M
2025-06-18 63.11 63.91 63.11 63.52 0.0M
2025-06-17 64.20 64.20 63.97 63.97 0.0M
2025-06-16 63.01 63.10 62.49 62.49 0.5M
2025-06-13 63.60 63.80 62.81 62.96 0.0M
2025-06-12 62.93 63.77 62.83 63.77 0.0M
2025-06-11 61.93 61.94 61.73 61.73 0.0M
2025-06-10 60.79 61.61 60.79 61.44 0.0M
2025-06-09 59.44 60.08 59.44 59.68 0.0M
2025-06-06 59.18 59.82 59.18 59.51 0.0M
2025-06-05 59.81 59.81 59.13 59.19 0.2M
2025-06-04 60.11 60.49 59.07 59.34 0.0M
2025-06-03 60.20 60.25 59.88 60.20 0.2M
2025-06-02 60.30 60.91 59.80 60.91 0.0M
2025-05-30 58.82 58.84 58.65 58.82 0.0M
2025-05-29 58.27 58.90 57.99 58.90 0.0M
2025-05-28 58.73 58.73 58.04 58.04 0.0M
2025-05-27 58.50 58.86 58.03 58.86 0.0M
2025-05-23 57.13 58.21 57.13 57.46 0.0M
2025-05-22 58.29 58.52 58.03 58.22 0.9M
2025-05-20 59.94 59.94 59.05 59.05 0.0M
2025-05-19 59.44 59.79 59.20 59.20 0.0M
2025-05-16 59.63 59.96 59.05 59.37 0.0M
2025-05-15 59.08 59.51 58.58 59.07 0.0M
2025-05-14 59.60 59.70 59.22 59.70 0.0M
2025-05-13 58.91 60.25 58.91 60.25 0.0M
2025-05-12 59.54 59.74 58.25 58.25 0.0M
2025-05-09 58.11 59.38 57.93 58.15 0.0M
2025-05-08 57.73 57.98 56.71 56.79 0.0M
2025-05-07 57.91 57.99 56.87 56.87 0.0M
2025-05-06 57.50 58.41 57.00 57.10 0.0M
2025-05-05 57.28 57.82 57.06 57.50 0.0M
2025-05-02 56.89 58.63 56.79 58.49 0.0M
2025-05-01 57.07 58.20 55.89 56.41 0.0M
2025-04-30 57.17 57.17 55.98 55.98 0.0M
2025-04-29 59.41 60.28 58.12 58.12 0.2M
2025-04-28 60.05 60.93 59.99 60.85 0.0M
2025-04-25 59.72 60.60 59.72 60.55 0.0M
2025-04-24 59.44 59.44 58.91 58.91 0.0M
2025-04-23 58.59 58.59 58.10 58.10 0.0M
2025-04-22 59.99 60.37 59.02 59.41 0.0M
2025-04-21 60.22 60.22 57.74 57.83 0.0M
2025-04-17 58.27 59.78 58.27 58.76 0.0M
2025-04-16 58.37 58.83 57.72 57.72 0.0M
2025-04-15 57.21 57.80 55.96 56.40 0.0M
2025-04-14 56.57 57.59 56.37 56.52 0.0M
2025-04-11 55.92 56.36 55.13 56.36 0.0M
2025-04-10 56.04 56.35 54.89 54.98 0.0M
2025-04-09 53.85 57.18 52.90 55.24 0.1M
2025-04-08 55.62 55.75 53.30 53.30 0.0M
2025-04-07 54.49 56.59 54.49 55.00 0.0M
2025-04-04 59.53 59.53 56.76 58.05 0.0M
2025-04-03 62.53 63.06 62.53 63.05 0.0M
2025-04-02 63.80 64.92 63.80 63.94 0.0M
2025-04-01 64.06 64.56 64.06 64.56 0.0M
2025-03-31 64.33 64.82 64.19 64.82 0.0M
2025-03-28 64.60 64.65 63.61 64.31 0.0M
2025-03-27 64.77 64.77 64.77 64.77 0.0M
2025-03-26 66.49 66.57 64.20 64.20 0.3M
2025-03-25 64.63 64.63 63.64 63.64 0.0M
2025-03-24 63.08 63.08 62.19 62.92 0.0M
2025-03-21 63.69 63.69 63.06 63.63 0.0M
2025-03-20 63.40 63.87 63.40 63.87 0.0M
2025-03-19 63.57 64.76 63.57 64.76 0.1M
2025-03-18 63.37 63.57 63.14 63.16 0.0M
2025-03-17 62.81 63.07 62.66 62.66 0.1M
2025-03-14 62.70 63.04 62.35 62.84 0.0M
2025-03-13 62.33 62.33 61.74 61.79 0.0M
2025-03-12 60.83 62.26 60.83 61.00 0.3M
2025-03-11 61.51 61.56 61.13 61.42 0.0M
2025-03-10 62.17 62.17 60.25 60.25 0.0M
2025-03-07 61.06 62.62 60.43 62.62 0.0M
2025-03-06 61.45 61.45 60.08 60.08 0.0M
2025-03-05 61.33 61.33 60.06 60.75 0.1M
2025-03-04 59.64 60.52 59.29 59.29 0.0M
2025-03-03 61.65 61.65 60.07 60.07 0.0M
2025-02-28 59.98 60.33 59.71 59.71 0.0M
2025-02-27 59.79 60.75 59.79 60.49 0.0M
2025-02-26 60.43 61.10 59.73 60.00 0.1M
2025-02-25 60.37 60.60 60.12 60.60 0.0M
2025-02-24 60.66 61.21 60.53 60.76 0.0M
2025-02-21 60.85 61.05 60.85 60.92 0.0M
2025-02-20 61.25 61.87 61.25 61.87 0.0M
2025-02-19 61.69 61.69 60.65 60.87 0.0M
2025-02-18 61.27 62.34 61.27 61.54 0.0M
2025-02-14 62.44 62.44 61.34 61.34 0.0M
2025-02-13 60.50 61.66 60.50 61.40 0.1M
2025-02-12 60.75 61.82 60.75 60.84 0.0M
2025-02-11 61.35 61.53 60.62 61.00 0.0M
2025-02-10 61.04 61.66 59.82 59.82 0.0M
2025-02-07 61.00 61.63 60.11 60.20 0.0M
2025-02-06 61.19 61.43 59.99 59.99 0.0M
2025-02-05 59.88 60.62 59.81 60.60 0.0M
2025-02-04 57.48 59.77 57.48 59.77 0.0M
2025-02-03 57.03 58.38 56.93 56.98 0.0M
2025-01-31 58.07 59.33 58.05 58.72 0.0M
2025-01-30 57.88 59.22 57.88 58.20 0.0M
2025-01-29 57.45 58.46 57.05 57.22 0.0M
2025-01-28 59.18 59.18 57.73 57.73 0.0M
2025-01-27 58.31 60.26 58.02 59.10 0.0M
2025-01-24 58.45 60.00 58.45 58.58 0.0M
2025-01-23 58.54 59.70 57.97 58.22 0.0M
2025-01-22 59.04 59.11 58.00 58.88 0.0M
2025-01-21 59.72 59.88 58.76 58.86 0.0M
2025-01-17 58.76 59.79 58.70 59.17 0.0M
2025-01-16 58.81 59.00 58.76 59.00 0.0M
2025-01-15 57.74 58.15 57.06 58.15 0.0M
2025-01-14 56.99 57.85 56.99 57.35 0.0M
2025-01-13 56.47 58.45 56.20 56.72 0.1M
2025-01-10 56.68 57.41 56.01 56.01 0.0M
2025-01-08 55.89 56.65 55.89 56.45 0.0M
2025-01-07 56.51 57.52 56.45 57.52 0.0M
2025-01-06 56.12 57.30 56.12 56.70 0.0M
2025-01-03 55.26 56.17 55.17 55.33 0.1M
2025-01-02 54.97 56.44 54.70 55.95 0.0M