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
2022-12-30 63.90 63.90 63.84 63.87 0.0M
2022-12-29 64.04 64.04 62.47 62.47 0.0M
2022-12-28 63.25 63.30 62.14 63.20 0.0M
2022-12-27 64.07 64.07 62.52 62.69 0.0M
2022-12-23 62.00 63.35 62.00 63.35 0.0M
2022-12-22 61.79 62.37 61.79 62.37 0.0M
2022-12-21 63.02 63.20 61.98 62.34 0.0M
2022-12-20 61.33 61.33 60.00 60.16 0.0M
2022-12-19 59.61 60.73 59.61 60.40 0.0M
2022-12-16 59.30 59.30 58.80 58.95 0.0M
2022-12-15 60.53 60.79 59.66 59.66 0.0M
2022-12-14 61.11 61.11 60.20 60.20 0.0M
2022-12-13 62.25 62.25 60.75 60.75 0.0M
2022-12-12 59.22 59.70 59.06 59.06 0.0M
2022-12-09 59.60 59.67 58.59 59.10 0.0M
2022-12-08 59.77 59.77 59.77 59.77 0.0M
2022-12-07 59.76 59.76 58.45 58.56 0.0M
2022-12-06 60.90 60.90 59.18 59.18 0.0M
2022-12-05 62.00 62.03 61.00 61.00 0.0M
2022-12-02 60.27 60.27 59.96 60.01 0.0M
2022-12-01 62.84 63.96 62.00 62.00 0.0M
2022-11-30 62.44 62.44 61.95 61.95 0.0M
2022-11-29 61.42 61.44 60.15 60.40 0.0M
2022-11-28 60.03 60.41 58.92 60.36 0.0M
2022-11-25 61.29 61.29 61.27 61.27 0.0M
2022-11-23 59.23 60.47 59.23 59.50 0.0M
2022-11-22 59.18 59.40 59.18 59.40 0.0M
2022-11-21 58.15 58.26 56.64 58.16 0.0M
2022-11-18 59.82 59.82 58.74 58.75 0.0M
2022-11-17 60.21 60.26 58.39 58.59 0.0M
2022-11-16 60.89 60.89 59.14 59.52 0.0M
2022-11-15 59.00 60.14 59.00 59.20 0.0M
2022-11-14 59.29 59.51 58.14 59.36 0.0M
2022-11-11 59.09 59.19 58.26 58.39 0.0M
2022-11-10 56.50 58.10 54.90 56.00 0.0M
2022-11-09 57.38 57.38 55.66 55.66 0.0M
2022-11-08 56.06 56.06 56.06 56.06 0.0M
2022-11-07 58.91 58.91 57.23 57.23 0.0M
2022-11-04 56.63 58.05 56.41 56.70 0.0M
2022-11-03 54.50 56.17 54.50 55.26 0.0M
2022-11-02 56.18 56.21 54.99 54.99 0.0M
2022-11-01 53.63 56.26 53.63 55.19 0.0M
2022-10-31 54.93 55.13 53.53 53.81 0.0M
2022-10-28 55.63 55.63 54.15 55.53 0.2M
2022-10-27 54.75 55.36 53.79 54.00 0.0M
2022-10-26 53.38 53.38 53.05 53.05 0.2M
2022-10-25 51.50 53.20 51.50 53.20 0.0M
2022-10-24 51.89 53.23 51.89 52.42 0.0M
2022-10-21 51.80 52.77 50.99 52.77 0.1M
2022-10-20 52.25 52.28 50.35 50.90 0.0M
2022-10-19 51.85 52.00 51.15 51.51 0.0M
2022-10-18 51.11 51.63 50.95 51.20 0.0M
2022-10-17 52.10 52.10 50.99 51.62 0.0M
2022-10-14 50.75 51.45 50.06 51.45 0.0M
2022-10-13 49.86 50.01 48.64 50.01 0.0M
2022-10-12 47.75 48.32 47.69 47.69 0.0M
2022-10-11 48.09 49.92 48.09 48.52 0.0M
2022-10-10 48.79 50.81 48.79 50.26 0.0M
2022-10-07 50.78 51.21 50.32 50.32 0.0M
2022-10-06 49.79 51.69 49.79 51.69 0.0M
2022-10-05 50.69 51.11 50.21 51.11 0.0M
2022-10-04 50.50 51.50 49.82 50.68 0.1M
2022-10-03 48.20 49.78 48.06 48.64 0.0M
2022-09-30 47.68 47.68 44.89 46.50 0.0M
2022-09-29 45.31 46.99 45.31 46.30 0.0M
2022-09-28 43.01 46.16 42.96 46.05 0.0M
2022-09-27 44.39 47.21 43.76 45.50 0.0M
2022-09-26 44.31 45.65 44.31 44.46 0.0M
2022-09-23 44.30 46.49 43.50 43.66 0.0M
2022-09-22 46.99 48.07 46.32 47.76 0.0M
2022-09-21 47.27 47.27 46.56 46.56 0.0M
2022-09-20 47.69 50.00 47.07 47.07 0.0M
2022-09-19 49.49 49.79 47.01 47.01 0.0M
2022-09-16 47.88 51.09 47.88 47.92 0.0M
2022-09-15 50.77 51.10 48.53 49.57 0.0M
2022-09-14 50.41 51.69 50.41 50.77 0.0M
2022-09-13 48.39 49.78 48.39 49.78 0.0M
2022-09-12 49.95 52.20 49.50 50.62 0.0M
2022-09-09 49.31 51.66 49.31 51.66 0.0M
2022-09-08 47.86 49.44 47.86 48.41 0.0M
2022-09-07 50.26 50.90 48.87 48.96 0.0M
2022-09-06 50.76 52.54 50.71 50.71 0.0M
2022-09-02 52.86 52.86 51.01 51.97 0.0M
2022-09-01 48.97 51.02 48.97 49.52 0.0M
2022-08-31 51.82 51.82 50.55 51.00 0.0M
2022-08-30 52.03 53.70 52.03 53.70 0.0M
2022-08-29 55.22 55.22 52.25 52.25 0.0M
2022-08-26 55.50 55.92 52.06 52.06 0.0M
2022-08-25 55.50 55.50 55.50 55.50 0.0M
2022-08-24 52.82 53.46 52.66 52.66 0.0M
2022-08-23 55.29 55.29 52.66 52.66 1.0M
2022-08-22 52.84 53.34 52.25 53.34 0.0M
2022-08-19 53.59 53.59 52.13 52.13 0.0M
2022-08-18 53.01 53.39 53.01 53.39 0.0M
2022-08-17 52.78 52.78 50.60 50.60 0.0M
2022-08-16 51.77 53.75 51.14 53.75 0.0M
2022-08-15 52.26 53.15 50.38 53.15 0.0M
2022-08-12 54.38 54.38 52.18 52.18 0.0M
2022-08-11 54.89 55.14 52.20 52.20 0.0M
2022-08-10 50.98 53.55 50.29 50.40 0.0M
2022-08-09 50.94 53.14 50.16 50.16 0.0M
2022-08-08 51.84 51.84 51.64 51.64 0.0M
2022-08-05 48.69 50.14 48.42 48.42 0.0M
2022-08-04 48.75 51.00 48.71 51.00 0.0M
2022-08-03 49.48 50.37 48.23 48.23 0.2M
2022-08-02 48.94 50.39 48.81 50.20 0.0M
2022-08-01 49.47 51.50 49.47 51.36 0.0M
2022-07-29 49.43 51.92 49.43 50.21 0.0M
2022-07-28 48.90 50.17 47.83 47.83 0.0M
2022-07-27 48.30 51.84 48.23 51.84 0.0M
2022-07-26 48.50 50.82 47.80 47.81 0.0M
2022-07-25 48.06 51.78 48.06 49.11 0.0M
2022-07-22 48.98 50.90 47.66 47.66 0.0M
2022-07-21 46.81 49.40 46.81 47.68 0.1M
2022-07-20 48.51 51.65 48.01 48.01 0.2M
2022-07-19 49.57 49.80 49.38 49.38 0.0M
2022-07-18 48.86 50.80 48.86 50.37 0.0M
2022-07-15 47.51 47.71 47.30 47.30 0.0M
2022-07-14 45.97 45.97 45.50 45.50 0.0M
2022-07-13 47.84 48.31 47.84 48.12 0.0M
2022-07-12 48.20 49.29 47.66 49.29 0.0M
2022-07-11 49.03 49.24 48.36 48.52 0.0M
2022-07-08 49.67 49.88 49.42 49.43 0.0M
2022-07-07 50.14 50.65 50.00 50.65 0.0M
2022-07-06 50.21 50.21 46.84 50.14 0.0M
2022-07-05 50.29 52.07 49.01 49.01 0.0M
2022-07-01 51.65 54.05 50.57 50.84 0.1M
2022-06-30 53.53 53.99 50.70 50.96 0.0M
2022-06-29 55.12 55.12 52.61 52.70 0.0M
2022-06-28 52.46 55.09 51.21 55.09 0.0M
2022-06-27 51.51 51.51 50.59 50.59 0.0M
2022-06-24 50.05 52.89 50.05 50.50 0.4M
2022-06-23 52.40 52.40 49.51 49.51 0.5M
2022-06-22 51.99 53.15 50.09 50.09 0.4M
2022-06-21 51.47 54.84 51.47 52.30 0.0M
2022-06-17 55.75 55.75 50.95 52.95 0.0M
2022-06-16 54.63 55.80 54.61 55.80 0.4M
2022-06-15 54.54 57.27 53.08 57.27 0.0M
2022-06-14 55.59 55.59 55.38 55.38 0.0M
2022-06-10 55.49 55.55 55.49 55.55 0.0M
2022-06-07 59.92 60.00 57.55 57.55 0.3M
2022-06-06 57.83 59.92 57.83 59.92 0.0M
2022-06-03 57.74 58.32 57.41 57.41 0.0M
2022-06-02 58.47 58.86 58.25 58.25 0.0M
2022-06-01 57.64 59.76 56.04 59.76 0.0M
2022-05-31 59.92 59.92 58.95 58.95 0.0M
2022-05-27 57.91 59.15 57.91 59.15 0.0M
2022-05-26 59.58 59.58 58.11 59.00 0.0M
2022-05-25 57.50 58.42 57.50 58.39 0.0M
2022-05-24 55.62 57.17 55.41 56.00 0.0M
2022-05-23 55.99 57.42 55.99 56.06 0.2M
2022-05-20 53.38 53.38 52.43 52.43 0.0M
2022-05-19 52.87 52.87 52.87 52.87 0.0M
2022-05-18 56.86 56.86 52.98 52.98 0.0M
2022-05-17 55.20 55.20 53.24 53.24 0.0M
2022-05-16 54.90 55.12 52.08 52.08 0.0M
2022-05-13 52.61 52.61 52.20 52.20 0.0M
2022-05-12 49.89 52.03 49.89 49.91 0.0M
2022-05-11 52.39 52.46 52.20 52.46 0.0M
2022-05-10 51.91 51.97 49.91 50.18 0.0M
2022-05-09 52.24 52.58 49.43 49.43 0.0M
2022-05-06 52.86 52.86 52.52 52.52 0.0M
2022-05-05 52.24 52.30 52.24 52.30 0.0M
2022-05-04 53.60 53.60 50.32 50.32 0.0M
2022-05-03 51.72 51.72 50.02 50.30 0.0M
2022-05-02 49.02 49.02 48.05 48.72 0.1M
2022-04-29 49.50 49.50 48.50 49.49 0.0M
2022-04-28 48.58 48.87 48.58 48.87 0.0M
2022-04-27 46.91 46.97 46.91 46.91 0.0M
2022-04-26 46.94 47.72 46.94 47.72 0.0M
2022-04-25 48.00 48.26 46.42 48.10 0.0M
2022-04-22 49.40 50.15 48.70 48.70 0.0M
2022-04-20 51.59 51.59 50.21 50.90 0.0M
2022-04-19 50.50 50.68 50.50 50.68 0.0M
2022-04-18 52.02 52.02 52.02 52.02 0.0M
2022-04-14 51.57 51.57 49.44 50.08 0.0M
2022-04-13 49.84 52.29 49.83 50.08 0.0M
2022-04-12 49.48 49.48 49.48 49.48 0.0M
2022-04-11 52.08 52.08 52.08 52.08 0.0M
2022-04-08 49.08 50.15 48.38 48.38 0.0M
2022-04-07 47.66 47.79 47.66 47.79 0.0M
2022-04-06 49.58 50.88 48.39 48.46 0.0M
2022-04-05 50.49 51.02 49.63 51.02 0.0M
2022-04-04 52.48 52.48 52.46 52.46 0.0M
2022-04-01 50.49 52.79 50.49 52.79 0.0M
2022-03-31 52.54 52.54 52.01 52.01 0.0M
2022-03-30 51.31 53.80 50.53 53.80 0.0M
2022-03-29 49.28 52.44 49.28 52.44 0.0M
2022-03-28 52.83 52.83 52.83 52.83 0.0M
2022-03-25 51.48 52.97 50.46 52.97 0.0M
2022-03-24 52.15 52.15 49.76 49.77 0.0M
2022-03-23 49.36 51.97 49.36 51.97 0.0M
2022-03-22 49.60 50.97 49.09 49.20 0.0M
2022-03-21 51.25 52.27 51.25 52.27 0.0M
2022-03-18 50.37 51.47 48.99 51.47 0.0M
2022-03-17 49.31 52.02 49.31 49.47 0.0M
2022-03-16 48.99 51.87 48.99 51.87 0.0M
2022-03-15 49.50 51.08 48.22 48.32 0.0M
2022-03-11 50.00 50.08 50.00 50.00 0.0M
2022-03-10 50.80 51.95 50.43 51.95 1.6M
2022-03-09 49.13 52.84 49.13 52.84 0.0M
2022-03-08 48.84 51.02 48.84 49.56 0.0M
2022-03-07 47.88 49.65 47.21 47.21 0.0M
2022-03-04 48.00 48.00 47.55 47.55 0.0M
2022-03-03 50.09 50.09 50.09 50.09 0.0M
2022-03-02 52.60 52.60 52.60 52.60 0.0M
2022-03-01 47.78 47.96 47.78 47.96 0.0M
2022-02-28 51.30 52.16 49.19 49.19 0.1M
2022-02-25 52.83 55.89 52.83 55.89 0.0M
2022-02-24 52.97 54.14 52.12 54.12 0.0M
2022-02-23 57.48 57.48 57.37 57.37 0.0M
2022-02-22 57.00 58.00 55.09 55.09 0.0M
2022-02-18 58.97 58.97 57.08 57.08 0.0M
2022-02-17 58.87 59.22 58.76 59.21 0.0M
2022-02-16 59.47 59.47 59.47 59.47 0.0M
2022-02-15 58.65 58.65 56.07 58.25 0.0M
2022-02-14 56.65 56.65 55.91 55.91 0.0M
2022-02-11 59.92 59.92 57.26 57.26 0.0M
2022-02-10 58.89 59.92 58.62 58.62 0.0M
2022-02-09 59.28 59.92 58.28 59.92 0.0M
2022-02-08 59.20 59.20 58.59 58.59 0.0M
2022-02-07 58.70 58.87 57.09 57.98 0.0M
2022-02-04 59.41 59.41 56.77 56.87 0.0M
2022-02-03 57.07 57.07 57.07 57.07 0.0M
2022-02-02 58.53 58.76 56.94 58.76 0.0M
2022-02-01 58.64 58.72 56.74 58.72 0.0M
2022-01-31 54.61 58.60 54.61 58.60 0.0M
2022-01-28 58.52 58.52 57.12 57.92 0.0M
2022-01-27 59.49 59.49 58.48 58.48 0.0M
2022-01-26 58.27 58.27 57.30 57.30 0.0M
2022-01-25 53.41 56.15 53.41 55.18 0.0M
2022-01-24 54.95 54.95 53.47 54.80 0.0M
2022-01-21 55.67 55.67 55.67 55.67 0.0M
2022-01-20 57.70 58.40 57.70 58.40 0.0M
2022-01-19 58.43 58.43 57.11 57.11 0.0M
2022-01-18 57.82 57.82 56.78 57.03 0.0M
2022-01-14 56.57 56.86 55.25 55.25 0.0M
2022-01-13 56.57 56.57 56.57 56.57 0.0M
2022-01-12 56.39 56.39 55.80 56.06 0.0M
2022-01-11 54.96 55.71 54.96 55.71 0.0M
2022-01-10 54.06 54.06 53.39 53.39 0.0M
2022-01-07 51.22 51.22 51.22 51.22 0.0M
2022-01-06 51.77 52.92 51.02 52.92 0.0M
2022-01-05 52.82 52.82 50.83 50.83 0.0M
2022-01-04 51.50 51.59 50.21 51.59 0.0M
2022-01-03 51.45 51.45 51.42 51.42 0.0M