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
2024-12-31 55.26 55.26 54.56 55.00 0.0M
2024-12-30 54.80 54.99 54.15 54.44 0.0M
2024-12-27 55.12 55.52 53.74 55.52 0.0M
2024-12-26 54.50 55.23 53.88 53.90 0.0M
2024-12-24 52.09 54.35 52.09 54.29 0.0M
2024-12-23 54.33 54.33 52.96 53.49 0.0M
2024-12-20 52.40 54.90 52.40 53.68 0.0M
2024-12-19 54.47 54.64 53.55 53.76 0.0M
2024-12-18 54.39 54.80 53.70 53.79 0.0M
2024-12-17 53.50 54.99 53.45 54.68 0.8M
2024-12-16 54.74 55.80 53.70 54.06 0.0M
2024-12-13 56.51 56.82 55.10 55.40 0.0M
2024-12-12 55.79 56.90 55.05 56.32 0.0M
2024-12-11 55.30 56.38 55.30 56.05 0.0M
2024-12-10 58.00 58.00 55.80 56.19 0.0M
2024-12-09 56.48 59.20 56.48 57.25 0.0M
2024-12-06 57.70 57.70 55.63 55.63 0.0M
2024-12-05 57.93 57.94 56.35 57.24 0.1M
2024-12-04 55.90 57.45 55.90 57.18 0.3M
2024-12-03 56.15 57.82 56.15 56.78 0.0M
2024-12-02 56.39 57.60 55.68 57.17 0.0M
2024-11-29 58.16 58.44 56.70 57.26 0.0M
2024-11-27 56.55 57.50 56.20 56.54 0.0M
2024-11-26 57.02 58.80 56.65 58.04 0.0M
2024-11-25 58.60 59.90 57.94 57.94 0.0M
2024-11-22 59.65 60.43 58.85 59.94 0.0M
2024-11-21 59.80 60.80 59.80 60.64 0.2M
2024-11-20 59.07 60.79 59.07 59.87 0.0M
2024-11-19 60.31 61.50 59.92 61.37 0.0M
2024-11-18 62.00 62.32 61.00 62.20 0.0M
2024-11-15 60.31 61.43 59.79 61.43 0.0M
2024-11-14 60.29 60.93 59.55 59.84 0.0M
2024-11-13 58.03 59.12 58.03 58.93 0.0M
2024-11-12 59.18 59.74 58.41 58.62 0.0M
2024-11-11 60.63 61.77 60.63 60.68 0.0M
2024-11-08 61.81 61.81 60.48 60.48 0.0M
2024-11-07 62.05 63.05 61.85 62.10 0.0M
2024-11-06 60.10 61.79 60.10 61.36 0.0M
2024-11-05 62.94 64.24 61.89 62.20 0.0M
2024-11-04 62.86 64.03 62.22 62.22 0.0M
2024-11-01 64.30 64.30 61.85 61.85 0.0M
2024-10-31 61.70 64.01 61.10 61.10 0.0M
2024-10-30 63.00 64.86 62.01 62.30 0.8M
2024-10-29 63.50 65.20 63.10 63.10 0.0M
2024-10-28 65.40 65.40 65.40 65.40 0.0M
2024-10-25 64.10 65.75 64.10 65.75 0.0M
2024-10-24 64.75 65.40 64.15 64.15 0.0M
2024-10-23 65.30 65.58 63.50 63.50 0.0M
2024-10-22 64.32 66.15 62.60 62.60 0.0M
2024-10-21 65.82 65.82 64.35 64.82 0.0M
2024-10-18 64.36 65.36 63.99 64.67 0.0M
2024-10-17 64.59 65.47 64.29 64.29 0.0M
2024-10-16 63.85 63.85 63.85 63.85 0.0M
2024-10-15 64.53 65.43 64.01 65.43 0.0M
2024-10-14 68.84 68.85 67.58 68.85 0.0M
2024-10-11 67.50 69.00 67.50 69.00 0.0M
2024-10-08 68.78 68.83 67.55 68.83 0.0M
2024-10-07 67.47 70.14 67.47 70.03 0.0M
2024-10-04 69.45 69.47 68.19 68.19 0.0M
2024-10-03 66.88 68.35 65.49 68.35 0.0M
2024-10-02 66.00 67.75 66.00 66.45 0.0M
2024-10-01 65.40 66.13 64.72 64.87 0.0M
2024-09-30 64.31 65.32 64.31 65.32 0.0M
2024-09-27 66.70 66.70 64.07 64.81 0.0M
2024-09-26 65.72 65.78 63.88 64.88 0.0M
2024-09-25 67.00 67.00 65.55 66.50 0.0M
2024-09-24 71.74 71.74 67.45 69.69 0.0M
2024-09-23 69.81 70.90 68.20 68.20 0.0M
2024-09-20 69.46 69.91 68.36 69.91 0.0M
2024-09-19 69.70 70.15 69.70 70.15 0.0M
2024-09-17 68.87 68.87 68.51 68.51 0.0M
2024-09-16 68.30 68.66 67.32 68.30 0.0M
2024-09-13 68.16 68.16 65.44 68.06 0.2M
2024-09-12 67.32 67.99 65.14 67.90 0.0M
2024-09-11 65.67 67.07 65.47 65.79 0.1M
2024-09-10 65.56 66.10 65.56 66.10 0.0M
2024-09-09 67.32 68.07 66.62 66.62 0.0M
2024-09-06 67.37 67.37 65.75 65.75 0.0M
2024-09-05 67.68 67.75 66.54 66.63 0.0M
2024-09-04 67.72 67.72 65.81 65.85 0.0M
2024-09-03 68.63 68.63 66.29 66.57 0.0M
2024-08-30 68.35 68.85 68.35 68.85 0.0M
2024-08-29 68.85 70.80 68.83 70.20 0.0M
2024-08-28 69.03 69.03 67.35 67.35 0.0M
2024-08-27 71.62 71.62 68.14 69.98 0.0M
2024-08-26 70.63 71.11 69.76 71.01 0.0M
2024-08-23 68.50 70.60 67.05 67.05 0.0M
2024-08-22 69.63 69.63 68.91 68.91 0.0M
2024-08-21 68.55 69.53 68.40 69.53 0.0M
2024-08-20 68.42 69.60 68.04 69.41 0.0M
2024-08-19 69.91 70.18 68.85 70.00 0.0M
2024-08-16 68.85 69.30 68.01 68.01 0.0M
2024-08-15 68.07 69.04 67.79 67.79 0.0M
2024-08-14 66.98 67.75 66.98 67.75 0.0M
2024-08-13 66.58 67.00 66.58 67.00 0.0M
2024-08-12 67.15 67.15 66.79 66.79 0.0M
2024-08-09 66.16 67.22 66.16 67.22 0.0M
2024-08-08 65.87 66.97 65.87 66.37 0.1M
2024-08-07 65.74 67.03 65.58 65.58 0.1M
2024-08-06 64.56 65.75 64.08 64.27 0.0M
2024-08-05 64.55 66.42 64.55 65.20 0.0M
2024-08-02 66.55 67.44 66.55 67.44 0.0M
2024-08-01 67.80 67.80 65.91 67.25 0.0M
2024-07-31 67.80 68.36 67.30 67.30 0.0M
2024-07-30 66.56 66.78 66.56 66.78 0.0M
2024-07-29 67.56 67.56 66.50 66.50 0.0M
2024-07-26 67.02 68.67 65.64 68.67 0.0M
2024-07-25 66.75 67.17 66.75 67.17 0.0M
2024-07-24 65.96 68.40 65.96 66.69 0.0M
2024-07-23 67.92 67.92 67.44 67.44 0.0M
2024-07-22 69.26 69.26 68.08 69.02 0.0M
2024-07-19 67.64 68.55 67.57 67.63 0.0M
2024-07-18 70.05 70.05 68.68 68.68 0.0M
2024-07-17 68.94 68.94 68.94 68.94 0.0M
2024-07-16 67.37 68.45 66.43 67.68 0.0M
2024-07-15 68.73 68.73 68.58 68.58 0.0M
2024-07-12 69.69 69.69 68.57 68.57 0.0M
2024-07-11 67.89 67.89 66.09 66.09 0.0M
2024-07-10 67.86 68.40 66.25 67.44 0.0M
2024-07-09 68.90 68.90 67.62 67.62 0.0M
2024-07-08 71.05 71.05 69.70 69.70 0.0M
2024-07-05 71.40 71.40 70.18 70.18 0.1M
2024-07-03 69.50 70.60 69.50 70.60 0.0M
2024-07-02 67.31 69.47 67.31 69.28 0.0M
2024-07-01 68.63 68.63 67.56 67.96 0.0M
2024-06-28 66.14 67.08 66.14 66.64 0.0M
2024-06-27 66.33 67.19 65.62 67.19 0.0M
2024-06-26 66.76 66.76 66.76 66.76 0.0M
2024-06-25 66.75 68.03 65.75 66.91 0.0M
2024-06-24 67.90 67.90 66.65 66.65 0.0M
2024-06-21 65.73 66.41 65.73 66.41 0.0M
2024-06-20 64.81 67.39 64.33 64.33 0.0M
2024-06-18 67.59 67.59 65.80 67.12 0.0M
2024-06-17 66.11 66.77 65.79 65.82 0.0M
2024-06-14 65.47 66.25 64.90 66.17 0.1M
2024-06-13 67.32 68.01 67.32 68.01 0.7M
2024-06-12 70.10 70.10 69.18 69.79 0.4M
2024-06-11 67.31 69.10 67.23 69.07 1.4M
2024-06-10 70.20 70.20 69.21 69.60 0.2M
2024-06-07 70.04 70.04 69.44 69.44 0.0M
2024-06-06 71.31 71.31 69.82 69.82 0.0M
2024-06-05 70.88 71.17 70.88 71.17 0.3M
2024-06-04 70.15 70.96 69.42 70.96 0.0M
2024-06-03 72.41 72.41 71.89 71.89 0.0M
2024-05-31 72.25 72.25 72.25 72.25 0.0M
2024-05-30 71.54 71.54 70.05 70.05 0.1M
2024-05-29 71.59 71.59 71.59 71.59 0.0M
2024-05-28 73.07 73.07 71.35 71.50 0.0M
2024-05-24 70.94 72.05 70.94 72.05 0.0M
2024-05-23 72.10 72.10 69.77 69.77 0.0M
2024-05-22 70.24 71.28 70.24 71.28 0.0M
2024-05-21 72.56 72.56 71.10 72.51 0.0M
2024-05-20 73.38 73.38 71.89 71.89 0.0M
2024-05-17 73.30 73.37 72.37 73.37 0.0M
2024-05-16 72.74 72.86 71.49 72.79 0.0M
2024-05-15 73.58 73.58 73.57 73.57 0.0M
2024-05-14 74.31 74.54 73.50 74.54 0.0M
2024-05-13 74.55 74.55 74.55 74.55 0.0M
2024-05-10 73.49 74.58 73.14 73.14 0.0M
2024-05-09 73.86 74.37 73.11 74.37 0.0M
2024-05-08 72.35 72.35 71.68 71.68 0.0M
2024-05-07 72.64 72.64 72.64 72.64 0.0M
2024-05-06 72.99 73.00 71.58 72.80 0.0M
2024-05-03 70.20 72.10 70.20 72.10 0.0M
2024-05-02 71.30 72.24 71.30 72.22 0.0M
2024-05-01 72.99 73.39 72.96 73.39 0.0M
2024-04-30 72.58 74.32 72.18 72.18 0.2M
2024-04-29 74.87 74.94 74.50 74.59 0.0M
2024-04-26 75.23 75.39 73.60 74.08 0.0M
2024-04-25 73.86 73.86 72.75 72.75 0.0M
2024-04-24 73.05 73.47 70.68 73.47 0.0M
2024-04-23 72.01 73.59 72.01 72.22 0.0M
2024-04-22 73.31 73.40 72.37 73.23 0.0M
2024-04-19 72.19 72.19 71.20 72.15 0.2M
2024-04-18 72.06 72.06 70.77 71.74 0.0M
2024-04-17 72.96 72.96 71.01 71.01 0.0M
2024-04-16 72.40 72.40 71.25 71.25 0.0M
2024-04-15 73.22 73.22 71.81 71.81 0.0M
2024-04-12 73.50 74.02 72.49 72.49 0.0M
2024-04-11 72.74 72.81 72.35 72.81 0.0M
2024-04-10 72.71 73.16 72.71 73.11 0.0M
2024-04-09 73.65 73.65 72.79 72.79 0.0M
2024-04-08 74.49 74.49 73.21 73.31 0.1M
2024-04-05 72.77 73.35 71.79 73.35 0.0M
2024-04-04 72.92 72.92 72.61 72.61 0.0M
2024-04-03 72.05 72.80 71.25 71.56 0.0M
2024-04-02 70.03 71.76 70.03 71.76 0.0M
2024-04-01 69.00 69.85 65.84 69.85 0.0M
2024-03-28 68.85 69.00 68.53 69.00 0.0M
2024-03-27 68.55 68.65 68.01 68.03 0.0M
2024-03-26 68.52 68.52 67.52 67.52 0.5M
2024-03-25 69.03 69.03 68.22 68.78 0.1M
2024-03-22 68.39 68.44 67.32 67.32 0.2M
2024-03-21 68.16 68.16 67.83 67.83 0.0M
2024-03-20 67.97 69.19 67.97 69.19 0.2M
2024-03-19 68.60 68.60 68.60 68.60 0.0M
2024-03-18 68.50 68.50 67.17 67.17 0.0M
2024-03-15 68.75 68.75 67.28 68.64 0.0M
2024-03-14 67.92 68.41 67.53 68.39 0.1M
2024-03-13 67.34 68.15 67.34 68.15 0.0M
2024-03-12 66.58 66.66 65.62 65.62 0.0M
2024-03-11 66.00 66.09 64.86 65.58 0.0M
2024-03-08 65.30 66.07 65.13 65.34 0.1M
2024-03-07 65.88 65.88 65.40 65.42 0.0M
2024-03-06 65.58 65.78 64.96 65.78 0.2M
2024-03-05 64.24 64.48 63.92 63.92 0.0M
2024-03-04 64.55 64.79 64.29 64.76 0.0M
2024-03-01 64.28 64.89 64.28 64.60 0.0M
2024-02-29 63.97 64.09 63.97 64.09 0.0M
2024-02-28 64.00 64.74 63.85 64.57 0.0M
2024-02-27 64.96 64.96 64.96 64.96 0.0M
2024-02-26 63.29 64.90 63.22 63.22 0.0M
2024-02-23 64.38 65.24 63.84 64.54 0.0M
2024-02-22 64.52 64.73 63.64 63.70 0.0M
2024-02-21 63.85 64.11 63.22 63.50 0.0M
2024-02-20 63.99 64.16 62.79 62.79 0.0M
2024-02-16 64.07 65.20 63.49 65.19 0.0M
2024-02-15 64.34 64.80 63.89 64.80 0.0M
2024-02-14 64.05 65.40 63.87 63.87 0.0M
2024-02-13 63.89 65.02 63.81 65.01 0.0M
2024-02-12 64.84 65.23 63.51 64.15 0.0M
2024-02-09 64.32 65.00 63.78 64.97 1.0M
2024-02-08 63.17 63.87 62.95 62.95 0.0M
2024-02-07 62.77 63.30 62.70 62.70 0.2M
2024-02-06 64.50 65.63 64.11 64.11 0.0M
2024-02-05 63.77 64.29 63.21 64.29 0.0M
2024-02-02 65.27 65.27 65.27 65.27 0.0M
2024-02-01 65.19 66.33 65.15 65.15 0.0M
2024-01-31 65.39 66.04 64.59 64.78 0.1M
2024-01-30 65.74 65.74 65.13 65.43 0.0M
2024-01-29 65.00 65.32 64.48 64.89 0.0M
2024-01-26 64.54 65.20 64.54 64.75 0.1M
2024-01-25 63.45 64.62 63.45 64.62 0.0M
2024-01-24 63.70 64.31 63.46 63.95 0.0M
2024-01-23 62.68 63.72 62.33 63.72 0.0M
2024-01-22 62.39 63.51 62.39 63.31 0.1M
2024-01-19 63.85 63.85 62.97 62.97 0.2M
2024-01-18 63.43 63.43 63.25 63.40 0.0M
2024-01-17 63.07 63.78 62.59 63.78 0.0M
2024-01-16 65.35 65.47 63.94 63.94 0.0M
2024-01-12 66.84 66.84 65.77 66.49 0.0M
2024-01-11 65.71 65.71 64.72 64.73 0.0M
2024-01-10 65.96 65.99 64.60 64.60 0.0M
2024-01-09 65.52 66.17 65.52 66.17 0.1M
2024-01-08 66.93 67.30 65.91 67.30 0.0M
2024-01-05 68.67 68.70 67.66 67.66 0.0M
2024-01-04 67.55 67.55 67.55 67.55 0.0M
2024-01-03 66.95 68.35 66.70 67.35 0.0M
2024-01-02 68.51 68.51 67.00 67.00 0.0M