TTE.PA
TotalEnergies SE PAR · TTE.PA
$74.29
+1.48
(+2.03%)
Blow-off · +2.24σ
Hot zone
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment TTE.PA crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $73.56 | $74.84 | $73.36 | $74.29 | 4.8M |
| 2026-07-21 | $71.90 | $72.81 | $71.83 | $72.81 | 3.9M |
| 2026-07-20 | $71.46 | $71.90 | $70.25 | $71.14 | 3.8M |
| 2026-07-17 | $69.40 | $70.72 | $69.38 | $70.51 | 3.8M |
| 2026-07-16 | $69.70 | $69.72 | $68.57 | $69.59 | 3.8M |
| 2026-07-15 | $71.06 | $71.49 | $70.50 | $70.64 | 3.6M |
| 2026-07-14 | $71.60 | $72.04 | $70.76 | $71.20 | 3.2M |
| 2026-07-13 | $69.82 | $70.46 | $69.41 | $70.42 | 2.4M |
| 2026-07-10 | $68.60 | $68.94 | $68.14 | $68.38 | 2.2M |
| 2026-07-09 | $68.89 | $69.25 | $68.38 | $68.82 | 2.8M |
| 2026-07-08 | $68.87 | $70.09 | $68.25 | $69.35 | 6.2M |
| 2026-07-07 | $67.20 | $68.33 | $67.19 | $67.78 | 2.9M |
| 2026-07-06 | $67.13 | $67.24 | $66.39 | $67.15 | 2.5M |
| 2026-07-03 | $67.15 | $67.23 | $66.53 | $66.94 | 2.1M |
| 2026-07-02 | $65.80 | $67.06 | $65.75 | $66.88 | 4.0M |
| 2026-07-01 | $67.74 | $67.84 | $65.78 | $65.92 | 4.3M |
| 2026-06-30 | $67.46 | $68.14 | $67.45 | $68.03 | 4.5M |
| 2026-06-29 | $68.40 | $69.17 | $67.96 | $68.98 | 3.7M |
| 2026-06-26 | $69.00 | $69.13 | $68.20 | $68.36 | 3.3M |
| 2026-06-25 | $68.90 | $69.30 | $68.39 | $69.27 | 4.0M |
| 2026-06-24 | $70.90 | $70.96 | $69.01 | $69.51 | 3.7M |
| 2026-06-23 | $71.40 | $71.52 | $70.37 | $70.81 | 4.4M |
| 2026-06-22 | $71.38 | $71.60 | $70.25 | $70.92 | 5.0M |
| 2026-06-19 | $71.19 | $71.67 | $70.74 | $71.07 | 15.2M |
| 2026-06-18 | $71.85 | $72.16 | $70.17 | $70.34 | 7.9M |
| 2026-06-17 | $72.50 | $72.92 | $71.88 | $72.21 | 4.3M |
| 2026-06-16 | $73.00 | $73.52 | $72.60 | $73.05 | 4.2M |
| 2026-06-15 | $73.15 | $73.40 | $71.63 | $73.00 | 7.4M |
| 2026-06-12 | $75.79 | $76.51 | $74.48 | $76.38 | 5.1M |
| 2026-06-11 | $77.33 | $78.89 | $77.33 | $78.00 | 4.0M |
| 2026-06-10 | $76.59 | $77.54 | $76.52 | $77.24 | 4.5M |
| 2026-06-09 | $76.86 | $77.48 | $76.06 | $76.47 | 3.3M |
| 2026-06-08 | $78.00 | $78.86 | $77.20 | $77.34 | 3.2M |
| 2026-06-05 | $77.52 | $77.86 | $76.82 | $77.37 | 2.3M |
| 2026-06-04 | $76.76 | $77.58 | $76.74 | $77.38 | 2.6M |
| 2026-06-03 | $76.76 | $77.88 | $76.67 | $77.58 | 3.6M |
| 2026-06-02 | $75.64 | $76.77 | $75.59 | $76.65 | 2.9M |
| 2026-06-01 | $75.37 | $76.94 | $75.31 | $76.38 | 4.5M |
| 2026-05-29 | $74.92 | $75.67 | $74.71 | $75.18 | 10.7M |
| 2026-05-28 | $75.62 | $76.16 | $74.78 | $75.42 | 4.1M |
| 2026-05-27 | $77.05 | $77.28 | $74.63 | $75.42 | 6.1M |
| 2026-05-26 | $77.92 | $78.82 | $77.17 | $78.22 | 3.1M |
| 2026-05-25 | $77.15 | $77.79 | $76.76 | $77.67 | 2.5M |
| 2026-05-22 | $79.42 | $79.85 | $78.12 | $78.65 | 3.9M |
| 2026-05-21 | $79.65 | $81.06 | $79.55 | $80.26 | 3.7M |
| 2026-05-20 | $79.87 | $81.25 | $79.31 | $79.61 | 4.2M |
| 2026-05-19 | $80.02 | $80.63 | $79.79 | $79.79 | 4.2M |
| 2026-05-18 | $79.20 | $80.27 | $78.78 | $80.27 | 4.2M |
| 2026-05-15 | $78.60 | $79.04 | $77.87 | $78.68 | 3.9M |
| 2026-05-14 | $78.03 | $78.33 | $77.65 | $78.28 | 2.2M |
| 2026-05-13 | $78.20 | $78.89 | $77.70 | $77.81 | 2.7M |
| 2026-05-12 | $77.20 | $78.31 | $76.97 | $78.30 | 3.9M |
| 2026-05-11 | $76.50 | $77.04 | $76.10 | $76.91 | 3.0M |
| 2026-05-08 | $75.50 | $75.95 | $74.85 | $75.80 | 3.6M |
| 2026-05-07 | $76.11 | $76.39 | $74.52 | $75.27 | 4.8M |
| 2026-05-06 | $78.56 | $78.71 | $74.37 | $76.75 | 6.9M |
| 2026-05-05 | $79.20 | $79.39 | $78.58 | $79.30 | 3.5M |
| 2026-05-04 | $78.50 | $79.50 | $77.98 | $78.65 | 4.8M |
| 2026-04-30 | $79.10 | $79.45 | $76.96 | $79.29 | 6.4M |
| 2026-04-29 | $78.20 | $79.29 | $78.03 | $78.23 | 4.1M |
| 2026-04-28 | $77.05 | $79.11 | $77.05 | $78.27 | 4.6M |
| 2026-04-27 | $77.10 | $77.66 | $76.55 | $76.81 | 2.1M |
| 2026-04-24 | $77.21 | $78.21 | $76.70 | $77.00 | 3.5M |
| 2026-04-23 | $76.73 | $77.32 | $76.50 | $76.60 | 3.5M |
| 2026-04-22 | $75.17 | $76.59 | $75.05 | $76.02 | 3.5M |
| 2026-04-21 | $74.20 | $75.17 | $74.10 | $75.03 | 3.5M |
| 2026-04-20 | $75.15 | $75.44 | $74.00 | $74.41 | 4.4M |
| 2026-04-17 | $77.03 | $77.79 | $71.55 | $73.07 | 10.5M |
| 2026-04-16 | $75.00 | $77.52 | $74.25 | $77.12 | 4.4M |
| 2026-04-15 | $77.39 | $77.85 | $76.64 | $76.68 | 3.4M |
| 2026-04-14 | $79.23 | $79.74 | $77.11 | $77.39 | 6.2M |
| 2026-04-13 | $79.46 | $79.96 | $79.10 | $79.66 | 7.3M |
| 2026-04-10 | $77.34 | $78.75 | $77.15 | $78.61 | 5.7M |
| 2026-04-09 | $77.50 | $79.14 | $76.80 | $78.87 | 7.1M |
| 2026-04-08 | $74.00 | $76.81 | $72.40 | $76.81 | 11.1M |
| 2026-04-07 | $78.90 | $80.35 | $78.78 | $79.26 | 5.8M |
| 2026-04-02 | $78.94 | $80.27 | $78.65 | $79.42 | 5.5M |
| 2026-04-01 | $80.00 | $80.08 | $76.93 | $77.56 | 8.1M |
| 2026-03-31 | $79.70 | $81.01 | $79.30 | $80.91 | 8.8M |
| 2026-03-30 | $78.90 | $81.34 | $78.87 | $81.02 | 8.4M |
| 2026-03-27 | $78.50 | $78.76 | $77.40 | $78.49 | 4.1M |
| 2026-03-26 | $76.92 | $79.09 | $76.92 | $79.09 | 7.5M |
| 2026-03-25 | $76.31 | $77.31 | $76.00 | $76.87 | 6.4M |
| 2026-03-24 | $76.00 | $77.41 | $75.91 | $77.21 | 5.7M |
| 2026-03-23 | $76.17 | $77.15 | $72.33 | $76.00 | 11.5M |
| 2026-03-20 | $77.98 | $78.65 | $76.49 | $76.96 | 13.1M |
| 2026-03-19 | $75.90 | $79.44 | $75.46 | $78.59 | 13.2M |
| 2026-03-18 | $74.48 | $75.97 | $74.25 | $75.42 | 9.7M |
| 2026-03-17 | $72.24 | $74.58 | $72.19 | $74.48 | 7.1M |
| 2026-03-16 | $72.44 | $72.88 | $72.09 | $72.40 | 4.9M |
| 2026-03-13 | $70.83 | $72.33 | $70.50 | $72.33 | 8.2M |
| 2026-03-12 | $70.01 | $70.46 | $69.42 | $70.40 | 5.6M |
| 2026-03-11 | $68.47 | $70.00 | $68.27 | $70.00 | 5.9M |
| 2026-03-10 | $67.03 | $69.11 | $66.68 | $68.74 | 5.8M |
| 2026-03-09 | $69.00 | $69.41 | $67.17 | $68.89 | 7.8M |
| 2026-03-06 | $66.62 | $68.00 | $66.42 | $68.00 | 7.6M |
| 2026-03-05 | $66.87 | $67.26 | $66.22 | $66.77 | 6.1M |
| 2026-03-04 | $68.00 | $68.38 | $66.78 | $66.86 | 7.3M |
| 2026-03-03 | $69.95 | $70.31 | $68.05 | $68.10 | 9.8M |
| 2026-03-02 | $72.50 | $73.00 | $68.96 | $69.36 | 12.5M |
| 2026-02-27 | $67.23 | $67.92 | $67.10 | $67.28 | 6.1M |
| 2026-02-26 | $67.31 | $67.83 | $66.55 | $67.55 | 4.7M |
| 2026-02-25 | $67.02 | $67.82 | $66.85 | $67.37 | 4.3M |
| 2026-02-24 | $66.19 | $67.01 | $66.14 | $66.72 | 4.2M |
| 2026-02-23 | $65.54 | $66.65 | $65.38 | $66.14 | 3.4M |
| 2026-02-20 | $66.22 | $66.46 | $65.32 | $65.44 | 4.1M |
| 2026-02-19 | $65.70 | $66.54 | $65.49 | $66.53 | 5.3M |
| 2026-02-18 | $64.86 | $65.69 | $64.78 | $65.34 | 3.3M |
| 2026-02-17 | $64.16 | $65.39 | $63.93 | $64.57 | 3.9M |
| 2026-02-16 | $64.27 | $64.56 | $64.13 | $64.16 | 2.1M |
| 2026-02-13 | $64.49 | $64.53 | $63.70 | $64.38 | 3.7M |
| 2026-02-12 | $65.20 | $65.79 | $63.93 | $64.30 | 5.2M |
| 2026-02-11 | $62.70 | $64.46 | $62.63 | $64.22 | 5.1M |
| 2026-02-10 | $62.60 | $63.00 | $62.03 | $62.51 | 2.7M |
| 2026-02-09 | $61.96 | $62.70 | $61.94 | $62.63 | 2.9M |
| 2026-02-06 | $62.62 | $63.00 | $61.89 | $62.58 | 3.7M |
| 2026-02-05 | $62.31 | $62.80 | $61.63 | $61.95 | 3.4M |
| 2026-02-04 | $62.61 | $63.06 | $61.91 | $62.56 | 5.3M |
| 2026-02-03 | $61.00 | $61.64 | $60.49 | $61.48 | 3.3M |
| 2026-02-02 | $59.80 | $60.89 | $58.79 | $60.63 | 3.3M |
| 2026-01-30 | $60.35 | $61.28 | $60.26 | $61.15 | 4.6M |
| 2026-01-29 | $60.84 | $61.63 | $60.35 | $60.82 | 5.9M |
| 2026-01-28 | $59.73 | $60.46 | $59.44 | $60.00 | 4.0M |
| 2026-01-27 | $58.62 | $59.59 | $58.33 | $59.34 | 4.4M |
| 2026-01-26 | $58.47 | $59.29 | $58.38 | $58.90 | 3.7M |
| 2026-01-23 | $57.23 | $58.37 | $57.01 | $57.98 | 3.1M |