TotalEnergies SE Historical Data - TTE | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Europe
EU
TotalEnergies SE (TTE)
TotalEnergies SE (TTE) Historical

TotalEnergies SE (TTE)

66.63

-0.79

( -1.17% )

Updated: 05:49:32

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.92	-2.80087527352	68.55	69.32	65.4	3388609	67.94901372	DE
4	3.93	6.26794258373	62.7	69.32	62.29	3377926	66.40642972	DE
12	6.86	11.4773297641	59.77	69.32	57.59	3904376	62.0188032	DE
26	3.04	4.78062588457	63.59	69.32	57.45	3963734	61.78475903	DE
52	8.2	14.033886702	58.43	69.32	50.55	4231582	59.01577547	DE
156	28.74	75.8511480602	37.89	69.32	34.265	5511264	50.99431154	DE
260	15.54	30.4169113329	51.09	69.32	21.12	6190633	45.12971166	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713457800	67.42	-0.24	-0.35	67.27	67.65	66.75	3721241
1713371400	67.66	0.41	0.61	67.22	68.01	67.21	2967935
1713285000	67.25	-1.04	-1.52	67.42	67.73	65.4	3252933
1713198600	68.29	-0.8	-1.16	68.9	69.15	68.16	3609707
1712939400	69.09	1.39	2.05	68.55	69.32	68.48	3391229
1712853000	67.7	-0.38	-0.56	68.4	69.1	67.51	3406929
1712766600	68.08	0.68	1.01	67.86	68.3	67.3	3069874
1712680200	67.4	-0.53	-0.78	67.73	68.09	67.18	3013797
1712593800	67.93	1.13	1.69	66.73	68.11	66.68	3533695
1712334600	66.8	-0.25	-0.37	67.19	67.38	66.739999	3537494
1712248200	67.05	0.39	0.59	66.569999	67.19	66.5	3487338
1712161800	66.66	0.7	1.06	66.29	66.76	65.98	3604306
1712075400	65.959999	2.49	3.92	64.2	66.06	64.2	6167933
1711647000	63.47	0.43	0.68	63.39	63.66	63.18	3452878
1711560600	63.04	0.06	0.10	62.6	63.46	62.29	2687714
1711474200	62.98	-0.25	-0.40	63	63.48	62.76	2681684
1711387800	63.23	0.38	0.60	62.75	63.38	62.72	2815602
1711128600	62.85	-0.07	-0.11	62.7	63.24	62.51	2400377
1711042200	62.92	-0.28	-0.44	63.5	63.77	62.77	3750719
1710955800	63.2	-1.1	-1.71	63.35	63.57	62.96	4243839
1710869400	64.3	1.67	2.67	62.99	64.42	62.81	4728370
1710783000	62.63	0.15	0.24	62.48	63	62.37	3014932
1710523800	62.48	-0.23	-0.37	62.73	63.42	62.48	14595607
1710437400	62.71	0.97	1.57	61.91	62.75	61.76	6905212
1710351000	61.74	1.07	1.76	60.69	61.87	60.53	4217299
1710264600	60.67	0.54	0.90	60.62	60.9	60.31	3505196
1710178200	60.13	0.08	0.13	59.87	60.29	59.77	2712053
1709919000	60.05	0.13	0.22	60.21	60.73	60.04	3278520
1709832600	59.92	-0.06	-0.10	59.68	60.21	59.53	3151539
1709746200	59.98	0.82	1.39	59.26	60.25	59.18	3491791
1709659800	59.16	-0.23	-0.39	59.05	59.29	58.71	3098188
1709573400	59.39	-0.41	-0.69	59.49	60.04	59.23	2741093
1709314200	59.8	0.81	1.37	59.22	59.84	59.14	3010134
1709227800	58.99	-0.41	-0.69	59.14	59.61	58.99	14240651
1709141400	59.4	-0.1	-0.17	59.44	59.67	59.08	2786832
1709055000	59.5	0.31	0.52	59.08	59.89	59.05	2365829
1708968600	59.19	-0.47	-0.79	59.18	59.27	58.57	2855778
1708709400	59.66	0.53	0.90	59.11	59.72	58.93	3264682
1708623000	59.13	0.21	0.36	59.22	59.76	58.78	3543583
1708536600	58.92	0.32	0.55	58.5	59.13	58.32	3222466
1708450200	58.6	-1.09	-1.83	59.46	59.66	58.58	3442884
1708363800	59.69	-0.2	-0.33	60.08	60.24	59.48	2312753
1708104600	59.89	0.14	0.23	60.31	60.42	59.56	4848959
1708018200	59.75	-0.67	-1.11	59.75	60.24	58.67	5495770
1707931800	60.42	0.12	0.20	60.43	60.69	60.06	2957326
1707845400	60.3	0.48	0.80	59.97	60.91	59.57	3140127
1707759000	59.82	0.1	0.17	59.75	60.09	59.46	3055670
1707499800	59.72	0.54	0.91	59.42	59.9	59.27	3136947
1707413400	59.18	0.79	1.35	58.3	59.3	57.59	3394759
1707327000	58.39	-1.91	-3.17	58.5	59.97	58.17	5782026
1707240600	60.3	1.08	1.82	60.07	60.7	59.97	4251414
1707154200	59.22	-0.58	-0.97	59.6	59.78	58.88	3591602
1706895000	59.8	-0.78	-1.29	60.32	60.43	59.55	3260710
1706808600	60.58	0.48	0.80	60.81	61	60.13	3477664
1706722200	60.1	-0.33	-0.55	61	61.06	60.1	5020356
1706635800	60.43	0.22	0.37	60.1	60.59	59.98	2824518
1706549400	60.21	0.59	0.99	60.66	61.13	59.94	3413933
1706290200	59.62	0.68	1.15	59.77	60.28	59.52	3519412
1706203800	58.94	0.08	0.14	59.19	59.66	58.71	3108343
1706117400	58.86	0.74	1.27	58.14	59.01	57.91	4325754
1706031000	58.12	0.37	0.64	58.31	58.47	57.76	3795632
1705944600	57.75	-0.53	-0.91	58.38	58.76	57.45	4019036
1705685400	58.28	-0.23	-0.39	58.95	59.22	58.27	3426875

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions