TotalEnergies SE

TTEF
🏛️ usa →
60.34
Last Update: 2025-10-03
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
2023-12-29 67.02 67.02 67.02 67.02 0.0M
2023-12-28 67.36 68.02 66.83 67.98 0.0M
2023-12-27 69.85 69.85 68.53 68.64 0.0M
2023-12-26 69.30 69.80 69.30 69.80 0.0M
2023-12-22 69.21 69.50 68.01 68.05 0.0M
2023-12-21 68.73 68.73 67.27 67.27 0.0M
2023-12-20 69.00 69.00 66.50 67.55 0.0M
2023-12-19 68.38 68.59 68.38 68.57 0.0M
2023-12-18 68.67 68.67 67.00 67.66 0.0M
2023-12-15 68.33 68.33 66.33 66.33 0.0M
2023-12-14 68.04 68.04 66.80 67.69 0.0M
2023-12-13 66.90 66.90 66.48 66.63 0.0M
2023-12-12 66.80 66.80 65.55 66.60 0.0M
2023-12-11 66.28 67.25 65.68 65.91 0.0M
2023-12-08 66.65 67.00 65.89 65.89 0.0M
2023-12-07 64.84 65.75 64.76 64.76 0.0M
2023-12-06 65.41 66.04 64.54 64.84 0.0M
2023-12-05 65.74 66.76 65.22 65.23 0.0M
2023-12-04 65.84 67.01 65.64 65.64 0.0M
2023-12-01 68.05 68.60 67.06 68.60 0.0M
2023-11-30 69.04 69.04 69.04 69.04 0.0M
2023-11-29 68.56 68.56 67.36 67.68 0.0M
2023-11-28 68.72 68.74 68.72 68.74 0.0M
2023-11-27 69.52 69.52 68.45 69.35 0.0M
2023-11-24 68.68 69.79 68.68 68.84 0.0M
2023-11-22 66.85 66.85 66.85 66.85 0.0M
2023-11-21 68.89 69.02 68.48 68.68 0.0M
2023-11-20 68.06 69.35 68.06 69.35 0.0M
2023-11-17 67.75 68.10 66.87 66.93 0.0M
2023-11-16 66.06 66.85 65.37 65.69 0.1M
2023-11-15 67.98 68.18 67.03 67.03 0.0M
2023-11-14 68.21 68.21 67.28 67.33 0.0M
2023-11-13 67.27 67.27 66.42 66.75 0.0M
2023-11-10 65.88 67.12 65.88 66.15 0.6M
2023-11-09 65.16 65.16 64.77 64.97 0.0M
2023-11-08 65.36 65.65 64.41 65.14 0.0M
2023-11-07 65.65 66.24 65.25 65.25 0.0M
2023-11-06 67.68 67.70 66.55 66.55 0.1M
2023-11-03 66.57 67.28 65.76 65.76 0.1M
2023-11-02 68.78 69.42 67.83 68.11 0.0M
2023-11-01 68.05 68.05 66.35 67.55 0.0M
2023-10-31 66.34 67.24 66.34 67.24 0.0M
2023-10-30 67.38 67.38 66.37 66.37 0.0M
2023-10-27 65.63 65.63 65.63 65.63 0.0M
2023-10-26 66.22 66.42 65.44 65.61 0.0M
2023-10-25 66.36 66.36 64.94 65.11 0.0M
2023-10-24 66.36 66.36 65.26 65.36 0.0M
2023-10-23 65.59 66.94 65.59 65.72 0.0M
2023-10-20 66.96 66.96 65.45 66.60 0.0M
2023-10-19 67.81 67.81 66.33 67.67 0.0M
2023-10-18 66.97 67.63 66.56 67.63 0.0M
2023-10-17 67.14 67.20 66.67 66.82 0.0M
2023-10-16 66.75 66.75 66.22 66.27 0.0M
2023-10-12 65.65 66.10 64.62 65.60 0.0M
2023-10-11 66.61 66.61 65.23 65.23 0.0M
2023-10-10 65.21 65.26 65.21 65.26 0.0M
2023-10-09 65.02 65.13 65.02 65.13 0.0M
2023-10-06 63.42 64.37 62.94 63.66 0.1M
2023-10-05 63.05 63.62 62.21 62.43 0.0M
2023-10-04 63.78 63.78 62.45 62.67 0.0M
2023-10-03 64.46 64.89 63.67 64.04 0.0M
2023-10-02 65.28 65.28 64.34 64.34 0.1M
2023-09-29 66.66 66.66 65.63 66.14 0.0M
2023-09-28 67.28 67.42 66.90 67.40 0.0M
2023-09-27 66.20 66.20 65.78 65.78 0.0M
2023-09-26 65.42 66.12 65.09 65.88 0.2M
2023-09-25 65.80 66.33 65.63 66.33 0.0M
2023-09-22 66.07 66.40 65.51 65.67 0.0M
2023-09-21 66.30 66.61 66.30 66.61 0.1M
2023-09-20 67.38 67.38 67.05 67.05 0.0M
2023-09-19 67.50 67.50 66.14 67.09 0.0M
2023-09-18 66.90 66.90 65.48 66.09 0.0M
2023-09-15 66.94 66.94 65.20 66.30 0.0M
2023-09-14 66.42 66.42 65.44 65.95 0.0M
2023-09-13 65.49 66.38 65.49 66.38 0.0M
2023-09-12 65.40 65.40 65.22 65.22 0.0M
2023-09-11 65.59 65.59 65.59 65.59 0.0M
2023-09-08 64.62 65.15 63.94 65.02 0.0M
2023-09-07 64.24 64.50 63.33 63.33 0.0M
2023-09-06 64.39 64.39 63.50 63.50 0.0M
2023-09-05 64.49 64.66 63.37 63.37 0.0M
2023-09-01 64.43 64.43 64.27 64.27 0.0M
2023-08-31 62.85 62.97 62.31 62.31 0.0M
2023-08-30 63.81 63.81 62.83 62.83 0.8M
2023-08-29 63.00 63.00 62.42 63.00 0.1M
2023-08-28 62.85 62.85 62.10 62.80 0.1M
2023-08-25 62.25 62.45 62.25 62.45 0.0M
2023-08-24 62.39 62.39 61.98 61.98 0.0M
2023-08-23 61.71 62.80 61.36 62.80 0.0M
2023-08-22 62.80 63.12 62.80 62.80 0.0M
2023-08-21 63.00 63.22 61.99 62.07 0.0M
2023-08-18 61.02 62.63 61.02 61.62 0.0M
2023-08-17 61.71 62.30 61.07 62.02 0.0M
2023-08-16 61.41 61.72 60.59 60.59 0.0M
2023-08-15 61.75 61.75 60.53 60.53 0.0M
2023-08-14 62.18 62.36 60.92 60.92 0.0M
2023-08-11 62.34 62.94 62.34 62.74 0.0M
2023-08-10 63.96 63.96 62.73 63.91 0.0M
2023-08-09 62.91 62.91 62.73 62.89 0.0M
2023-08-08 59.46 61.00 59.46 61.00 0.0M
2023-08-07 61.17 61.31 60.83 61.24 0.0M
2023-08-04 60.53 61.60 60.34 61.06 0.0M
2023-08-03 58.70 59.59 58.70 59.33 0.0M
2023-08-02 59.20 60.13 59.20 60.13 0.0M
2023-08-01 60.58 60.81 60.58 60.81 0.0M
2023-07-31 61.55 61.55 60.70 61.28 0.0M
2023-07-28 59.66 60.37 59.24 60.37 0.0M
2023-07-27 59.82 60.49 58.58 59.67 0.0M
2023-07-26 59.76 59.92 59.76 59.92 0.0M
2023-07-25 59.53 60.79 59.43 59.74 0.0M
2023-07-24 60.77 60.87 60.77 60.87 0.0M
2023-07-21 60.15 60.69 59.40 59.41 0.0M
2023-07-20 59.86 60.22 59.36 60.22 0.0M
2023-07-19 58.50 59.18 58.50 59.18 0.0M
2023-07-18 57.63 58.33 57.63 58.33 0.0M
2023-07-17 57.57 57.80 56.75 57.80 0.0M
2023-07-14 58.26 58.26 57.78 58.22 0.0M
2023-07-13 59.03 59.38 59.03 59.38 0.0M
2023-07-12 58.68 58.68 57.82 57.82 0.0M
2023-07-11 56.95 56.95 56.95 56.95 0.0M
2023-07-10 56.98 56.98 55.71 55.71 0.0M
2023-07-07 55.56 56.38 55.56 56.38 0.2M
2023-07-06 55.41 55.53 54.72 54.72 0.2M
2023-07-05 57.73 57.80 56.23 57.79 0.1M
2023-07-03 58.58 58.94 57.78 58.94 0.0M
2023-06-30 57.86 58.40 57.08 57.08 0.0M
2023-06-29 56.87 57.69 56.21 57.69 0.0M
2023-06-28 56.12 57.48 56.10 57.34 0.2M
2023-06-27 57.35 57.63 56.71 56.71 0.0M
2023-06-26 58.05 58.11 57.10 57.35 0.0M
2023-06-23 56.65 57.00 56.45 57.00 0.0M
2023-06-22 57.68 58.03 56.85 58.03 0.0M
2023-06-21 57.93 59.60 57.93 59.58 0.0M
2023-06-20 58.10 58.79 57.45 58.10 0.0M
2023-06-16 58.72 59.44 57.85 58.84 0.0M
2023-06-15 58.68 58.80 58.16 58.80 0.0M
2023-06-13 58.87 59.07 58.82 58.90 0.0M
2023-06-12 58.56 58.56 57.75 57.92 0.0M
2023-06-09 58.94 59.04 58.49 58.49 0.0M
2023-06-08 58.72 58.76 58.72 58.76 0.0M
2023-06-07 58.60 59.45 58.60 59.45 0.0M
2023-06-06 57.52 58.66 57.10 58.63 0.0M
2023-06-05 59.77 59.77 58.56 58.56 0.0M
2023-06-02 59.06 59.93 58.70 59.93 0.0M
2023-06-01 56.84 58.41 56.84 58.41 0.0M
2023-05-31 55.95 56.89 55.95 56.89 0.0M
2023-05-30 58.28 58.30 57.74 57.74 0.0M
2023-05-26 59.77 59.77 59.19 59.19 0.0M
2023-05-25 59.52 59.52 59.52 59.52 0.0M
2023-05-24 60.88 61.48 60.35 61.48 0.0M
2023-05-23 61.34 61.58 61.00 61.44 0.0M
2023-05-22 60.83 60.83 60.83 60.83 0.0M
2023-05-19 60.78 60.90 60.56 60.56 0.0M
2023-05-18 59.67 60.78 59.31 59.38 0.1M
2023-05-17 59.38 60.68 59.38 60.68 0.0M
2023-05-16 60.36 60.51 59.07 60.22 0.0M
2023-05-15 60.48 61.15 60.44 60.44 0.0M
2023-05-12 60.73 60.73 60.13 60.66 0.0M
2023-05-11 60.06 60.37 59.27 59.28 0.0M
2023-05-10 61.00 61.21 60.30 61.21 0.0M
2023-05-09 60.94 61.35 60.16 60.44 0.0M
2023-05-08 61.77 62.00 61.00 61.00 0.0M
2023-05-05 61.83 62.70 61.27 61.62 0.0M
2023-05-04 59.99 61.05 59.65 60.81 0.0M
2023-05-03 59.92 61.16 59.92 60.19 0.0M
2023-05-02 60.35 61.65 59.99 60.12 0.0M
2023-05-01 63.08 63.86 62.83 63.65 0.0M
2023-04-28 62.68 64.30 62.68 63.42 0.0M
2023-04-27 62.74 62.74 62.74 62.74 0.0M
2023-04-26 64.18 64.68 63.67 63.67 0.0M
2023-04-25 62.58 63.62 62.58 62.75 0.0M
2023-04-24 64.05 64.88 63.72 63.96 0.0M
2023-04-21 63.29 63.67 62.66 62.90 0.0M
2023-04-20 63.16 63.80 63.00 63.00 0.0M
2023-04-19 64.08 64.28 64.08 64.28 0.0M
2023-04-18 64.20 64.42 64.20 64.25 0.0M
2023-04-17 64.92 65.00 63.69 63.73 0.0M
2023-04-14 64.69 65.45 63.99 65.45 0.0M
2023-04-13 63.79 65.13 63.79 65.13 0.0M
2023-04-12 64.00 64.69 63.92 64.64 0.0M
2023-04-11 63.24 63.24 63.18 63.18 0.0M
2023-04-10 64.20 64.20 61.96 63.80 0.0M
2023-04-06 63.77 63.77 63.77 63.77 0.0M
2023-04-05 62.69 62.78 61.88 62.12 0.0M
2023-04-04 62.68 62.68 62.65 62.65 0.0M
2023-04-03 62.63 62.63 62.38 62.45 0.2M
2023-03-31 58.79 59.48 58.79 59.48 0.0M
2023-03-30 59.91 59.91 59.85 59.85 0.0M
2023-03-29 57.84 57.84 57.83 57.83 0.0M
2023-03-28 57.50 58.79 57.08 58.41 0.0M
2023-03-27 56.68 57.60 55.71 56.28 0.6M
2023-03-24 56.75 56.75 55.09 56.72 0.0M
2023-03-23 58.10 58.10 57.61 57.87 0.0M
2023-03-22 59.22 59.71 58.18 59.71 0.0M
2023-03-21 58.71 60.20 58.44 58.45 0.0M
2023-03-20 57.18 57.75 56.80 57.75 0.0M
2023-03-17 56.63 57.40 56.03 57.40 0.4M
2023-03-16 55.76 57.42 55.56 57.42 0.0M
2023-03-15 56.15 57.20 56.04 56.46 0.0M
2023-03-14 59.58 60.84 59.58 59.70 0.1M
2023-03-13 59.83 59.99 58.35 58.35 0.2M
2023-03-10 60.42 61.74 60.42 60.75 0.0M
2023-03-09 62.53 62.53 61.04 61.04 0.0M
2023-03-08 62.25 62.80 61.15 61.15 0.1M
2023-03-07 62.05 62.98 61.79 62.84 0.1M
2023-03-06 62.66 63.80 62.66 63.80 0.0M
2023-03-03 62.74 63.50 62.04 63.50 0.0M
2023-03-02 61.92 63.17 61.92 63.17 0.0M
2023-03-01 62.40 62.44 61.30 61.57 0.0M
2023-02-28 62.51 62.51 61.48 61.48 0.0M
2023-02-27 62.49 63.19 62.08 62.74 0.0M
2023-02-24 61.20 62.44 61.20 62.44 0.0M
2023-02-23 62.59 63.80 62.59 63.80 0.0M
2023-02-22 61.73 62.87 61.73 61.73 0.0M
2023-02-21 62.14 63.39 62.10 63.36 0.0M
2023-02-17 63.25 63.25 61.90 61.90 0.0M
2023-02-16 64.21 64.93 63.41 64.52 0.0M
2023-02-15 63.52 64.65 63.52 63.92 0.0M
2023-02-14 64.35 65.47 64.24 65.47 0.0M
2023-02-13 64.08 64.60 63.29 63.29 0.0M
2023-02-10 63.70 64.41 62.83 64.41 0.0M
2023-02-09 61.50 62.57 61.07 61.07 0.1M
2023-02-08 61.78 61.78 60.15 61.53 0.0M
2023-02-07 60.63 62.14 60.63 60.91 0.2M
2023-02-06 59.15 59.40 57.90 59.40 0.0M
2023-02-03 61.05 62.14 61.05 61.39 0.0M
2023-02-02 60.00 60.85 59.23 59.49 0.0M
2023-02-01 62.26 62.26 60.89 61.70 0.0M
2023-01-31 62.69 62.69 61.42 61.42 0.0M
2023-01-30 63.29 63.58 62.09 63.58 0.0M
2023-01-27 63.41 63.41 62.76 62.76 0.0M
2023-01-26 64.10 64.18 62.79 63.64 0.0M
2023-01-25 63.86 64.28 63.55 64.19 0.3M
2023-01-24 63.55 63.55 63.12 63.12 0.1M
2023-01-23 64.73 64.95 63.40 63.40 0.3M
2023-01-20 64.15 64.20 62.99 62.99 0.0M
2023-01-19 62.83 64.09 62.83 62.96 0.0M
2023-01-18 64.20 64.56 63.52 64.25 0.0M
2023-01-17 64.74 64.85 63.42 64.85 0.0M
2023-01-13 65.00 65.38 63.99 63.99 0.9M
2023-01-12 64.01 64.01 63.84 63.84 0.1M
2023-01-10 63.18 63.55 61.71 62.68 0.0M
2023-01-09 63.73 63.73 62.84 63.13 0.0M
2023-01-06 62.55 62.55 62.01 62.01 0.0M
2023-01-05 60.47 61.73 60.30 61.73 0.0M
2023-01-04 60.79 61.92 60.79 61.92 0.0M
2023-01-03 62.11 62.11 61.31 61.31 0.0M