StocksTotalEnergies SE (TTE)
TTE
Close Price: 64.49
Open Price: 64.16
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Jan 2025 | 55.17193590112807 | 55.18180223552718 | 54.69827279883673 | 54.74761199951172 | 1372300 |
| 06 Jan 2025 | 55.50744761928674 | 56.18833762158769 | 55.42850188690069 | 55.77388381958008 | 2138800 |
| 07 Jan 2025 | 56.28701848791839 | 56.53371824942118 | 56.04031872641559 | 56.25741195678711 | 2261300 |
| 08 Jan 2025 | 55.55678813860481 | 56.11926332001783 | 55.42850320260225 | 56.040321350097656 | 1734100 |
| 10 Jan 2025 | 56.92843570657324 | 57.12579626898089 | 55.596258497915905 | 55.93177032470703 | 2138900 |
| 13 Jan 2025 | 56.03044824812215 | 56.405432937079645 | 55.94163618400957 | 56.060054779052734 | 2526700 |
| 14 Jan 2025 | 56.19820760661162 | 56.86923127317663 | 56.079792772611825 | 56.80015563964844 | 1564900 |
| 15 Jan 2025 | 56.83962573855669 | 57.17513757772507 | 56.632398834336755 | 56.91857147216797 | 1355500 |
| 16 Jan 2025 | 58.05339007073804 | 59.02045269055524 | 57.875765940124715 | 58.23101043701172 | 6079000 |
| 17 Jan 2025 | 58.44810771882961 | 58.852695181795205 | 58.19154162021178 | 58.70467758178711 | 2748200 |
| 21 Jan 2025 | 58.231010676307875 | 58.67507100466603 | 57.96457824363265 | 58.32969284057617 | 2480500 |
| 22 Jan 2025 | 58.00404908875762 | 58.013919187651 | 57.31329273981191 | 57.3428955078125 | 1263600 |
| 23 Jan 2025 | 58.09286017736266 | 58.2408815435488 | 57.48104580818338 | 57.97444534301758 | 1871100 |
| 24 Jan 2025 | 58.21127796192094 | 58.28035359468448 | 57.68827190256031 | 57.954708099365234 | 1170500 |
| 27 Jan 2025 | 57.984312766432 | 58.2902218389369 | 57.6882737928394 | 58.1422004699707 | 1609000 |
| 28 Jan 2025 | 57.77708272442709 | 58.04351891549659 | 57.185004809387905 | 57.36262893676758 | 1288800 |
| 29 Jan 2025 | 56.92843504712059 | 57.540253159931055 | 56.89883228062123 | 57.41196823120117 | 1050100 |
| 30 Jan 2025 | 57.678405568311085 | 58.16193499765585 | 57.41196937150616 | 57.954708099365234 | 1052100 |
| 31 Jan 2025 | 57.99417947205546 | 58.053388769045505 | 57.00738044159205 | 57.263946533203125 | 1430900 |
| 03 Feb 2025 | 56.523849341195984 | 57.155400141647824 | 56.267283240139804 | 56.80015563964844 | 1346900 |
| 04 Feb 2025 | 56.99751124866542 | 58.615864846378265 | 56.99751124866542 | 58.408634185791016 | 1712700 |
| 05 Feb 2025 | 59.563192653962766 | 59.87896805620415 | 59.316492885690444 | 59.523719787597656 | 1860700 |
| 06 Feb 2025 | 60.480913487133776 | 60.52038635179811 | 59.770416980534044 | 60.11579513549805 | 1555700 |
| 07 Feb 2025 | 60.28355493886605 | 60.45130897277543 | 59.82962827310452 | 59.97764587402344 | 1385000 |
| 10 Feb 2025 | 59.67174043604886 | 59.94804296859939 | 59.15860447249811 | 59.553321838378906 | 1329200 |
| 11 Feb 2025 | 60.046722741805674 | 60.34276547840916 | 59.76055386840994 | 60.19474411010742 | 2255000 |
| 12 Feb 2025 | 59.87896690305299 | 60.480914928339466 | 59.563191506892814 | 60.05659103393555 | 1561100 |
| 13 Feb 2025 | 59.9973821624491 | 60.50065179164398 | 59.79015526305811 | 60.25395202636719 | 1258300 |
| 14 Feb 2025 | 61.12233320602607 | 61.52692067524723 | 60.48091606739431 | 60.59933090209961 | 1030000 |
| 18 Feb 2025 | 60.638804613556275 | 61.38877026292819 | 60.540122446310114 | 60.99405288696289 | 1341700 |
| 19 Feb 2025 | 60.60919465078351 | 60.76708610944084 | 59.89870190852334 | 60.11579513549805 | 1232100 |
| 20 Feb 2025 | 60.48091497103868 | 60.895368767164136 | 60.313157174269094 | 60.806556701660156 | 1030300 |
| 21 Feb 2025 | 59.938176583941484 | 60.16513991610869 | 59.661870287283406 | 59.87896728515625 | 959000 |
| 24 Feb 2025 | 59.95791073152884 | 60.184877833634395 | 59.573059690780795 | 59.86909866333008 | 1184600 |
| 25 Feb 2025 | 60.50065049159328 | 60.50065049159328 | 59.49411501917183 | 59.661869049072266 | 1450100 |
| 26 Feb 2025 | 59.37569723103492 | 59.91843972182948 | 59.148733900493404 | 59.68160629272461 | 883200 |
| 27 Feb 2025 | 59.22767949014006 | 59.84936394625787 | 59.10926465804036 | 59.25728225708008 | 997100 |
| 28 Feb 2025 | 59.188206244703885 | 59.434906005859375 | 58.872430851572034 | 59.434906005859375 | 907400 |
| 03 Mar 2025 | 60.75721604172187 | 60.855894439092864 | 58.576391086502646 | 59.04018783569336 | 1607000 |
| 04 Mar 2025 | 58.438241379640424 | 59.750682168432 | 58.191541615308054 | 59.07965850830078 | 2320000 |
| 05 Mar 2025 | 60.165138910217856 | 60.42170500531836 | 59.306621031713945 | 60.13553237915039 | 2092000 |
| 06 Mar 2025 | 59.839494607429906 | 60.69800873864665 | 59.74081620681729 | 59.97764587402344 | 1556700 |
| 07 Mar 2025 | 60.579593658447266 | 61.230880887122574 | 59.77041873083066 | 60.579593658447266 | 2835000 |
| 10 Mar 2025 | 60.85589474942042 | 61.132201039279416 | 59.790153747888716 | 60.263816833496094 | 1961600 |
| 11 Mar 2025 | 60.96444569313082 | 61.15193992669425 | 60.18487728421357 | 60.6980094909668 | 1447200 |
| 12 Mar 2025 | 60.29342282525061 | 61.02365580733639 | 60.13553512160231 | 60.71774673461914 | 2338800 |
| 13 Mar 2025 | 60.915106623705235 | 61.44797902918355 | 60.846030989403204 | 61.12233352661133 | 1058600 |
| 14 Mar 2025 | 61.42824115444627 | 61.98084998023489 | 61.260487122032025 | 61.88216781616211 | 1289000 |
| 17 Mar 2025 | 61.82296290396036 | 62.24728680289264 | 61.75388727058438 | 61.803226470947266 | 1367500 |
| 18 Mar 2025 | 62.5729300066765 | 62.71108127667381 | 62.2374181662517 | 62.493988037109375 | 1406700 |
| 19 Mar 2025 | 62.80976227404739 | 63.411710308685336 | 62.750552974720144 | 63.40184020996094 | 1521300 |
| 20 Mar 2025 | 62.46437841138106 | 63.30315985307505 | 62.32622714822524 | 63.2143440246582 | 1047700 |
| 21 Mar 2025 | 62.58279562330182 | 62.859101924466465 | 62.20781468456509 | 62.523590087890625 | 1649800 |
| 24 Mar 2025 | 62.049927660937406 | 62.36570306771349 | 61.842696991714526 | 62.11900329589844 | 1813900 |
| 25 Mar 2025 | 63.52000045776367 | 64.05999755859375 | 63.119998931884766 | 63.52000045776367 | 2034300 |
| 26 Mar 2025 | 65.20999908447266 | 65.62000274658203 | 64.7699966430664 | 64.87000274658203 | 2997600 |
| 27 Mar 2025 | 65.12999725341797 | 65.76000213623047 | 64.94000244140625 | 65.18000030517578 | 1651300 |
| 28 Mar 2025 | 64.5 | 64.55999755859375 | 63.91999816894531 | 64.1500015258789 | 1421200 |
| 31 Mar 2025 | 63.79999923706055 | 65.08999633789062 | 63.77000045776367 | 64.69000244140625 | 2031100 |
| 01 Apr 2025 | 64.16000366210938 | 64.55999755859375 | 63.790000915527344 | 64.48999786376953 | 2282500 |
| 02 Apr 2025 | 64.16000366210938 | 64.54000091552734 | 63.88999938964844 | 64.4000015258789 | 934300 |