TotalEnergies SE

TTEF
🏛️ usa →
60.07
Last Update: 2025-10-02
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
2021-12-30 51.42 51.42 51.40 51.40 0.0M
2021-12-29 49.55 51.42 49.55 51.42 0.0M
2021-12-27 51.42 51.42 51.42 51.42 0.0M
2021-12-23 50.74 51.42 50.74 51.42 0.0M
2021-12-22 50.66 50.83 49.17 50.83 0.0M
2021-12-21 48.50 50.66 48.50 50.57 0.0M
2021-12-20 49.66 49.66 49.66 49.66 0.0M
2021-12-17 48.52 50.61 48.44 48.44 0.0M
2021-12-16 50.66 50.66 50.66 50.66 0.0M
2021-12-15 49.50 49.71 48.30 49.71 0.0M
2021-12-14 50.57 50.57 50.57 50.57 0.0M
2021-12-13 50.82 50.82 50.82 50.82 0.0M
2021-12-10 50.02 50.02 50.02 50.02 0.0M
2021-12-09 50.87 50.87 50.73 50.73 0.0M
2021-12-08 49.17 49.17 49.17 49.17 0.0M
2021-12-07 49.17 50.30 49.17 49.90 0.0M
2021-12-06 50.23 50.38 48.05 50.38 0.0M
2021-12-03 47.21 48.42 46.65 48.42 0.0M
2021-12-02 47.12 48.12 47.09 48.12 0.0M
2021-12-01 46.98 46.98 46.83 46.83 0.0M
2021-11-30 46.41 46.97 46.41 46.97 0.0M
2021-11-29 47.16 47.16 46.20 46.20 0.0M
2021-11-26 47.01 47.01 46.11 46.11 0.0M
2021-11-24 47.85 47.85 47.85 47.85 0.0M
2021-11-23 48.38 48.83 48.38 48.83 0.0M
2021-11-22 47.95 48.27 47.25 48.27 0.0M
2021-11-19 47.56 47.77 46.89 46.91 0.0M
2021-11-18 47.57 47.57 47.57 47.57 0.0M
2021-11-17 49.72 49.72 48.64 48.64 0.0M
2021-11-16 48.79 49.90 48.79 49.17 0.0M
2021-11-15 50.22 50.22 50.22 50.22 0.0M
2021-11-12 50.04 50.04 49.19 49.19 0.0M
2021-11-11 50.74 50.74 50.74 50.74 0.0M
2021-11-10 50.52 50.84 49.78 49.78 0.0M
2021-11-09 50.34 51.04 49.92 49.92 0.0M
2021-11-08 50.92 50.92 50.92 50.92 0.0M
2021-11-04 50.46 50.46 50.46 50.46 0.0M
2021-11-03 48.19 50.02 48.19 48.43 0.0M
2021-11-02 49.28 50.98 49.28 50.98 0.2M
2021-11-01 50.64 51.10 50.15 51.10 0.0M
2021-10-29 50.08 51.07 48.63 50.53 0.0M
2021-10-28 50.84 51.40 50.40 51.40 0.0M
2021-10-27 50.79 51.49 50.79 51.49 0.0M
2021-10-26 51.37 51.52 51.37 51.52 0.0M
2021-10-25 51.48 51.48 50.37 50.37 0.0M
2021-10-22 51.48 51.48 50.18 51.02 0.0M
2021-10-21 52.49 52.49 51.28 52.28 0.0M
2021-10-20 52.32 52.92 51.63 51.63 0.1M
2021-10-19 52.42 52.42 51.57 52.37 0.0M
2021-10-18 51.75 52.07 51.75 52.07 0.0M
2021-10-15 51.25 51.92 51.08 51.08 0.0M
2021-10-14 50.18 51.55 50.18 51.17 0.0M
2021-10-13 49.26 49.26 49.26 49.26 0.0M
2021-10-12 51.02 51.17 49.85 51.17 0.0M
2021-10-11 51.05 51.39 49.38 49.38 0.2M
2021-10-08 50.20 50.48 50.17 50.48 0.1M
2021-10-07 50.12 50.12 48.14 48.22 0.2M
2021-10-06 50.23 50.23 49.92 49.92 0.0M
2021-10-05 49.50 50.92 49.50 50.27 0.1M
2021-10-04 49.00 49.42 47.65 49.30 0.4M
2021-10-01 48.54 49.22 47.04 49.22 0.0M
2021-09-30 46.70 48.91 46.70 48.56 0.2M
2021-09-29 48.24 48.24 47.87 47.87 0.2M
2021-09-28 49.00 49.42 47.84 49.42 0.0M
2021-09-27 47.97 48.58 47.97 48.58 0.0M
2021-09-24 47.10 47.10 47.10 47.10 0.0M
2021-09-23 46.00 46.92 46.00 46.23 0.0M
2021-09-22 45.64 47.00 44.79 44.79 1.3M
2021-09-21 44.96 44.96 43.98 44.50 0.0M
2021-09-20 44.16 44.92 43.81 44.92 0.0M
2021-09-17 45.34 45.57 44.56 45.51 0.0M
2021-09-16 45.75 45.94 45.26 45.75 0.0M
2021-09-15 45.68 46.23 45.68 46.23 0.0M
2021-09-14 45.25 45.73 44.58 45.73 0.1M
2021-09-13 43.65 43.65 43.65 43.65 0.2M
2021-09-10 43.25 44.40 43.25 44.40 0.0M
2021-09-09 44.34 44.34 44.34 44.34 0.0M
2021-09-08 45.11 45.11 43.50 44.47 0.0M
2021-09-07 45.17 45.17 45.17 45.17 0.0M
2021-09-03 45.17 45.17 45.12 45.17 0.0M
2021-09-02 45.16 45.16 43.78 45.16 0.0M
2021-09-01 44.01 44.92 43.25 43.25 0.0M
2021-08-31 43.45 43.45 43.37 43.37 0.0M
2021-08-30 45.17 45.17 45.17 45.17 0.0M
2021-08-27 44.76 44.76 44.76 44.76 0.0M
2021-08-26 43.33 44.76 43.33 43.33 0.0M
2021-08-25 44.37 44.92 44.37 44.92 0.7M
2021-08-24 43.58 43.58 43.58 43.58 0.0M
2021-08-23 44.04 44.04 42.53 42.56 0.0M
2021-08-20 43.21 43.21 41.78 41.78 0.0M
2021-08-19 43.11 43.11 41.66 43.09 0.0M
2021-08-18 44.76 44.84 43.71 43.71 0.0M
2021-08-17 44.93 45.06 43.79 45.06 0.0M
2021-08-16 44.95 45.17 44.48 45.17 0.0M
2021-08-13 45.17 45.17 44.09 45.17 0.0M
2021-08-12 45.02 45.17 45.02 45.17 0.0M
2021-08-11 43.68 44.53 43.68 43.81 0.0M
2021-08-10 44.00 45.16 42.99 45.16 0.0M
2021-08-09 44.08 44.08 44.08 44.08 0.0M
2021-08-06 43.54 44.59 43.54 44.59 0.0M
2021-08-05 43.52 45.17 42.98 42.98 0.0M
2021-08-04 45.38 45.38 45.14 45.17 0.0M
2021-08-03 45.16 45.16 43.61 43.61 0.0M
2021-08-02 43.19 44.49 43.19 43.45 0.0M
2021-07-30 44.42 44.55 44.42 44.55 0.0M
2021-07-29 43.89 45.17 43.55 45.17 0.0M
2021-07-28 43.96 43.96 42.34 42.34 0.0M
2021-07-27 43.90 43.90 41.89 41.89 0.0M
2021-07-26 41.45 44.16 41.45 43.78 0.0M
2021-07-23 41.31 43.10 41.31 41.31 0.0M
2021-07-22 43.42 43.43 43.41 43.41 0.0M
2021-07-21 42.66 42.66 41.28 41.28 0.0M
2021-07-20 41.83 42.10 41.04 41.04 0.0M
2021-07-19 41.79 42.37 40.12 40.12 0.0M
2021-07-16 42.88 43.72 41.59 41.59 0.0M
2021-07-15 43.00 44.34 42.88 44.15 0.0M
2021-07-14 45.18 45.18 43.90 43.90 0.0M
2021-07-13 44.72 44.90 44.54 44.87 0.0M
2021-07-12 44.40 45.17 44.40 45.05 0.0M
2021-07-09 44.91 45.35 44.61 44.61 0.0M
2021-07-08 44.12 44.12 43.50 43.80 0.0M
2021-07-07 44.79 45.21 44.79 45.21 0.0M
2021-07-06 45.50 46.00 44.19 45.89 0.0M
2021-07-02 46.45 46.45 46.45 46.45 0.0M
2021-07-01 46.98 46.98 45.14 45.14 0.0M
2021-06-30 46.44 46.44 46.01 46.01 0.1M
2021-06-29 46.88 46.88 45.47 45.47 0.1M
2021-06-28 46.21 46.92 45.20 45.20 0.2M
2021-06-25 48.08 48.08 48.06 48.06 0.0M
2021-06-24 48.65 48.91 48.11 48.11 0.0M
2021-06-23 48.00 48.00 47.86 47.86 0.0M
2021-06-22 48.51 48.96 46.60 47.99 0.0M
2021-06-21 48.37 48.37 48.37 48.37 0.0M
2021-06-18 47.83 47.83 46.27 46.27 0.0M
2021-06-17 50.00 50.00 49.01 49.01 0.0M
2021-06-16 49.50 50.08 49.27 49.27 0.0M
2021-06-15 49.79 50.08 49.79 50.08 0.0M
2021-06-14 49.80 49.80 49.80 49.80 0.0M
2021-06-11 49.37 49.49 49.00 49.49 0.0M
2021-06-10 49.44 49.44 49.44 49.44 0.0M
2021-06-09 49.32 49.32 47.46 47.68 0.0M
2021-06-08 46.59 49.25 46.59 49.22 0.0M
2021-06-07 49.72 49.72 45.75 45.75 0.0M
2021-06-04 49.16 49.31 47.26 47.31 0.0M
2021-06-02 49.72 49.72 45.80 45.80 0.0M
2021-06-01 48.02 48.02 46.08 46.08 0.0M
2021-05-28 47.82 47.82 47.82 47.82 0.0M
2021-05-27 48.02 48.02 48.02 48.02 0.0M
2021-05-26 48.07 48.42 48.07 48.42 0.0M
2021-05-25 47.16 49.07 47.16 49.07 0.0M
2021-05-24 48.87 48.87 48.87 48.87 0.0M
2021-05-21 49.65 49.65 49.65 49.65 0.0M
2021-05-20 48.95 48.95 48.95 48.95 0.0M
2021-05-19 48.90 49.44 44.52 46.85 0.0M
2021-05-18 50.32 50.32 47.08 47.08 0.0M
2021-05-17 46.68 49.70 45.85 45.85 0.0M
2021-05-14 45.40 49.32 45.40 49.32 0.0M
2021-05-13 48.07 48.07 48.07 48.07 0.0M
2021-05-12 48.47 48.47 48.02 48.25 0.0M
2021-05-11 49.33 49.33 45.90 45.90 0.0M
2021-05-10 47.89 49.42 45.59 49.42 0.0M
2021-05-07 48.42 48.47 48.42 48.47 0.0M
2021-05-06 47.00 48.42 44.71 48.42 0.0M
2021-05-05 45.83 47.00 44.41 47.00 0.0M
2021-05-04 45.91 45.91 42.76 45.83 0.0M
2021-05-03 46.07 46.07 45.99 45.99 0.0M
2021-04-30 44.64 44.64 44.34 44.61 0.0M
2021-04-29 47.07 47.07 45.36 45.44 0.0M
2021-04-28 45.37 45.88 45.26 45.88 0.0M
2021-04-27 42.10 44.73 42.10 44.65 0.0M
2021-04-26 44.92 44.92 44.08 44.08 0.0M
2021-04-23 44.67 44.92 44.53 44.92 0.0M
2021-04-22 42.01 44.67 42.01 44.67 0.0M
2021-04-21 42.50 44.91 42.50 44.89 0.0M
2021-04-20 45.69 45.69 44.61 44.93 0.0M
2021-04-19 46.27 46.27 46.27 46.27 0.0M
2021-04-16 45.55 45.92 45.54 45.92 0.0M
2021-04-15 47.45 47.45 47.45 47.45 0.0M
2021-04-14 45.71 46.51 45.71 46.51 0.0M
2021-04-13 46.67 46.67 44.75 46.67 0.0M
2021-04-12 45.04 45.16 45.04 45.16 0.0M
2021-04-09 45.07 45.07 45.07 45.07 0.0M
2021-04-08 46.02 46.02 44.08 46.02 0.0M
2021-04-07 47.72 47.72 43.89 46.80 0.0M
2021-04-06 46.72 46.72 45.51 45.51 0.0M
2021-04-05 48.00 48.00 47.92 47.92 0.0M
2021-04-01 46.92 47.92 45.65 45.65 0.0M
2021-03-31 47.87 47.87 47.14 47.14 0.0M
2021-03-30 47.47 47.90 46.43 47.90 0.0M
2021-03-29 46.89 46.89 46.89 46.89 0.0M
2021-03-26 46.77 46.77 45.53 46.77 0.0M
2021-03-25 44.81 46.28 44.81 46.24 0.0M
2021-03-24 48.07 48.07 46.92 47.23 0.0M
2021-03-23 47.00 47.17 46.82 47.17 0.0M
2021-03-22 47.20 49.12 45.28 45.28 0.0M
2021-03-19 47.85 48.87 47.77 47.77 0.0M
2021-03-18 49.67 49.67 47.41 47.41 0.0M
2021-03-17 49.57 49.57 48.47 49.51 0.1M
2021-03-16 49.07 49.12 47.79 47.79 0.0M
2021-03-15 48.97 49.80 48.97 49.80 0.0M
2021-03-12 50.63 50.63 50.63 50.63 0.0M
2021-03-11 50.14 50.14 50.07 50.07 0.0M
2021-03-10 49.26 49.61 48.58 48.58 0.0M
2021-03-09 48.47 48.91 48.32 48.91 0.0M
2021-03-08 47.13 49.97 47.13 49.97 0.0M
2021-03-05 50.71 50.71 49.08 49.46 0.0M
2021-03-04 48.00 49.32 48.00 49.30 0.0M
2021-03-03 45.55 47.57 45.55 46.81 0.0M
2021-03-02 45.68 47.57 45.68 47.57 0.0M
2021-03-01 46.50 47.60 46.50 47.60 0.0M
2021-02-26 47.03 47.03 47.00 47.00 0.0M
2021-02-25 48.97 48.97 47.03 48.51 0.0M
2021-02-24 47.00 47.84 47.00 47.84 0.0M
2021-02-23 46.80 46.92 46.02 46.02 0.0M
2021-02-22 45.25 46.22 43.08 46.19 0.0M
2021-02-19 44.74 45.19 44.74 45.17 0.0M
2021-02-18 45.17 45.17 43.96 44.60 0.0M
2021-02-17 44.58 44.96 44.01 44.01 0.0M
2021-02-16 45.17 45.17 43.08 44.54 0.0M
2021-02-12 42.62 42.94 42.41 42.91 0.0M
2021-02-11 41.75 42.59 41.65 42.53 0.0M
2021-02-10 42.30 42.65 41.61 41.65 0.0M
2021-02-09 42.79 42.79 41.79 42.17 0.2M
2021-02-08 43.77 43.87 43.77 43.87 0.0M
2021-02-05 42.19 42.57 42.19 42.57 0.0M
2021-02-04 42.62 42.62 40.63 40.63 0.0M
2021-02-03 42.26 42.46 41.66 41.75 0.0M
2021-02-02 43.52 43.60 41.38 43.60 0.0M
2021-02-01 42.99 42.99 42.99 42.99 0.0M
2021-01-29 43.11 43.11 42.87 42.87 0.0M
2021-01-28 43.63 43.84 43.12 43.12 0.0M
2021-01-27 43.60 43.62 43.30 43.62 0.0M
2021-01-26 44.33 44.33 43.35 44.33 0.1M
2021-01-25 42.97 43.56 42.36 42.36 0.0M
2021-01-22 44.31 44.32 44.31 44.32 0.0M
2021-01-21 44.50 44.80 44.50 44.80 0.0M
2021-01-20 45.47 45.69 45.25 45.67 0.0M
2021-01-19 45.13 45.62 44.51 44.51 0.0M
2021-01-15 45.00 45.20 44.67 45.20 0.0M
2021-01-14 46.10 46.10 46.08 46.09 0.0M
2021-01-13 44.65 45.86 44.65 44.94 0.0M
2021-01-12 45.62 45.62 45.62 45.62 0.0M
2021-01-11 45.15 45.51 45.10 45.51 0.0M
2021-01-08 46.10 46.30 46.10 46.30 0.0M
2021-01-07 46.41 46.41 46.37 46.37 0.0M
2021-01-06 45.93 45.93 45.67 45.83 0.0M
2021-01-04 43.10 43.10 42.50 42.68 0.0M