Totalenergies Se Historical Data - TTE | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Totalenergies Se (TTE)
Totalenergies Se (TTE) Historical

Totalenergies Se (TTE)

69.60

0.00

( 0.00% )

Updated: 03:20:41

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.8	2.65486725664	67.8	71.5	67.8	1890672	68.11839909	DE
4	3.8	5.77507598784	65.8	71.5	64.6	3021351	67.39926524	DE
12	10.32	17.4089068826	59.28	71.5	55.98	2925013	63.59830164	DE
26	6.48	10.2661596958	63.12	71.5	55.98	2636723	62.8292546	DE
52	11.76	20.3319502075	57.84	71.5	48.74	2694822	60.18590085	DE
156	31.495	82.6531951188	38.105	71.5	33.995	4159669	50.76826614	DE
260	20.8	42.6229508197	48.8	71.5	20.72	4321837	45.17591023	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	69.6	1.5	2.20	69.6	69.6	69.6	645589
1714062600	68.1	0.3	0.44	71	71	68.1	5830989
1713976200	67.8	-0.05	-0.07	71.5	71.5	67.8	242724
1713889800	67.85	0.05	0.07	67.85	67.85	67.85	1971699
1713803400	67.8	0.6	0.89	67.8	67.8	67.8	762361
1713544200	67.2	-0.3	-0.44	67.2	67.2	67.2	1443029
1713457800	67.5	-0.3	-0.44	67.5	67.5	67.5	1431344
1713371400	67.8	0.5	0.74	70.9	70.9	67.8	4519646
1713285000	67.3	-1.05	-1.54	67.3	67.3	67.3	327418
1713198600	68.35	-0.75	-1.09	68.35	68.35	68.35	2773824
1712939400	69.1	1.5	2.22	69.1	69.1	69.1	4076843
1712853000	67.6	1.15	1.73	67.6	67.6	67.6	667377
1712766600	66.45	-1	-1.48	64.7	68.2	64.7	3679321
1712680200	67.45	1	1.50	64.599999	67.45	64.599999	12118851
1712593800	66.45	-0.4	-0.60	69.9	69.9	66.45	5316694
1712334600	66.849999	-0.2	-0.30	66.849999	66.849999	66.849999	6994355
1712248200	67.05	0.45	0.68	67.05	67.05	67.05	346291
1712161800	66.599999	0.8	1.22	66.599999	66.599999	66.599999	697166
1712075400	65.8	2.26	3.56	65.8	65.8	65.8	3560157
1711647000	63.54	0.31	0.49	63.54	63.54	63.54	709336
1711560600	63.23	0.27	0.43	63.42	63.42	63.23	4551519
1711474200	62.96	0.02	0.03	62.96	62.96	62.96	5710404
1711387800	62.94	-2.96	-4.49	62.94	62.94	62.94	7591918
1711128600	65.9	2.88	4.57	65.9	65.9	65.9	10502926
1711042200	63.02	-0.03	-0.05	63.02	63.02	63.02	671515
1710955800	63.05	-0.99	-1.55	63.05	63.05	63.05	303576
1710869400	64.04	1.34	2.14	64.2	64.2	61.28	13433485
1710783000	62.7	0.01	0.02	65.54	65.54	62.7	617686
1710523800	62.69	0.26	0.42	66	66	59.88	5536926
1710437400	62.43	0.64	1.04	65.379999	65.379999	62.43	1343563
1710351000	61.79	1.13	1.86	58.28	61.79	58.28	9433088
1710264600	60.66	0.6	1.00	60.66	60.66	60.66	865883
1710178200	60.06	1.19	2.02	60.06	60.06	60.06	12456199
1709919000	58.87	-1.07	-1.79	58.87	58.87	58.87	431787
1709832600	59.94	1.25	2.13	59.94	59.94	59.94	5982499
1709746200	58.69	-0.41	-0.69	58.69	58.69	58.69	1058573
1709659800	59.1	-0.28	-0.47	59.1	59.1	59.1	1412543
1709573400	59.38	-0.34	-0.57	59.38	59.38	59.38	182093
1709314200	59.72	0.51	0.86	59.72	59.72	59.72	486475
1709227800	59.21	-0.21	-0.35	59.21	59.21	59.21	1717300
1709141400	59.42	-0.15	-0.25	62.08	62.08	59.42	501464
1709055000	59.57	0.37	0.62	59.57	59.57	59.57	417364
1708968600	59.2	-0.47	-0.79	55.98	59.2	55.98	1634441
1708709400	59.67	0.45	0.76	59.67	59.67	59.67	287339
1708623000	59.22	0.3	0.51	59.22	59.22	59.22	312244
1708536600	58.92	0.28	0.48	56.14	58.92	56.14	663243
1708450200	58.64	-1.04	-1.74	58.64	58.64	58.64	13621926
1708363800	59.68	1.11	1.90	59.68	59.68	59.68	262434
1708104600	58.57	-1.16	-1.94	58.57	58.57	58.57	359475
1708018200	59.73	0.82	1.39	59.73	59.73	59.73	556976
1707931800	58.91	-2.59	-4.21	58.91	58.91	58.91	410427
1707845400	61.5	0.35	0.57	61.5	61.5	61.5	748087
1707759000	61.15	1.57	2.64	61.15	61.15	61.15	2094033
1707499800	59.58	0.55	0.93	59.58	59.58	59.58	823884
1707413400	59.03	0.55	0.94	59.03	59.03	59.03	1474701
1707327000	58.48	-1.75	-2.91	58.48	58.48	58.48	1106959
1707240600	60.23	0.95	1.60	60.18	60.23	60.18	1103455
1707154200	59.28	-0.54	-0.90	59.28	59.28	59.28	867307
1706895000	59.82	-0.8	-1.32	59.82	59.82	59.82	1034382
1706808600	60.62	0.42	0.70	60.62	60.62	60.62	1839541
1706722200	60.2	-1.61	-2.60	60.1	60.2	60.1	566584
1706635800	61.81	1.4	2.32	61.81	61.81	61.81	341547
1706549400	60.41	0.84	1.41	60.41	60.41	60.41	1191160

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