TotalEnergies SE (TOTB)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161560 | 62.67 | -0.73 | -1.15 | 63.55 | 63.55 | 62.12 | 13523 |
| 1721075160 | 63.4 | -0.09 | -0.14 | 63.51 | 63.71 | 63 | 7467 |
| 1720815960 | 63.49 | 0.38 | 0.60 | 63.45 | 63.93 | 62.9 | 11637 |
| 1720729560 | 63.11 | 0.03 | 0.05 | 63.34 | 63.59 | 62.47 | 12651 |
| 1720643220 | 63.08 | 0.08 | 0.13 | 62.97 | 63.43 | 62.81 | 17728 |
| 1720556760 | 63 | -1.41 | -2.19 | 64.22 | 64.59 | 62.98 | 14658 |
| 1720470360 | 64.41 | -1.01 | -1.54 | 65.3 | 65.42 | 64.22 | 21540 |
| 1720211220 | 65.42 | -0.4 | -0.61 | 65.5 | 65.849999 | 65 | 7709 |
| 1720124820 | 65.819998 | 0.93 | 1.43 | 64.959998 | 65.819998 | 64.72 | 9335 |
| 1720038420 | 64.89 | 0.66 | 1.03 | 63.96 | 64.989999 | 63.96 | 9978 |
| 1719952020 | 64.23 | 0.36 | 0.56 | 63.58 | 64.42 | 63.29 | 14586 |
| 1719865620 | 63.87 | 1.62 | 2.60 | 63.14 | 64.319998 | 63.11 | 10977 |
| 1719606420 | 62.25 | 0.03 | 0.05 | 62.24 | 62.9 | 62 | 9952 |
| 1719520020 | 62.22 | 0.1 | 0.16 | 61.89 | 62.33 | 61.89 | 10874 |
| 1719433620 | 62.12 | -0.84 | -1.33 | 63.39 | 64.2 | 61.95 | 14416 |
| 1719347160 | 62.96 | -0.13 | -0.21 | 63.09 | 63.23 | 62.6 | 9731 |
| 1719260820 | 63.09 | 1.46 | 2.37 | 61.63 | 63.3 | 61.41 | 23080 |
| 1719001620 | 61.63 | -0.52 | -0.84 | 62.11 | 62.42 | 61.43 | 8928 |
| 1718915160 | 62.15 | 0.19 | 0.31 | 61.8 | 62.65 | 61.6 | 20137 |
| 1718828820 | 61.96 | -0.79 | -1.26 | 62.5 | 62.61 | 61.8 | 14125 |
| 1718742360 | 62.75 | 0.64 | 1.03 | 62.34 | 63.04 | 61.7 | 34300 |
| 1718656020 | 62.11 | 0.76 | 1.24 | 61.01 | 62.32 | 61.01 | 27596 |
| 1718396820 | 61.35 | -1.02 | -1.64 | 62.2 | 62.58 | 60.87 | 38376 |
| 1718310420 | 62.37 | -1 | -1.58 | 63.8 | 64.03 | 62.23 | 23683 |
| 1718224020 | 63.37 | -0.77 | -1.20 | 64.33 | 64.569998 | 63.37 | 16783 |
| 1718137620 | 64.14 | -1.47 | -2.24 | 65.56 | 65.67 | 63.9 | 14237 |
| 1718051220 | 65.61 | 1 | 1.55 | 64.8 | 65.819998 | 64 | 13985 |
| 1717792020 | 64.61 | -0.83 | -1.27 | 65.19 | 65.269999 | 64.61 | 8753 |
| 1717705620 | 65.44 | 0.48 | 0.74 | 64.93 | 65.44 | 64.349999 | 9230 |
| 1717619220 | 64.959998 | 0.66 | 1.03 | 64.099999 | 65.45 | 64.099999 | 15746 |
| 1717532820 | 64.3 | -1.2 | -1.83 | 65.519999 | 65.56 | 63.9 | 42028 |
| 1717446420 | 65.5 | -1.64 | -2.44 | 67.209999 | 67.65 | 65.17 | 18267 |
| 1717187220 | 67.14 | 1.71 | 2.61 | 65.55 | 67.26 | 65.39 | 13588 |
| 1717100820 | 65.43 | -0.22 | -0.34 | 65.62 | 65.64 | 64.879999 | 10844 |
| 1717014420 | 65.65 | -0.73 | -1.10 | 66.12 | 66.9 | 65.5 | 18229 |
| 1716928020 | 66.379999 | -0.36 | -0.54 | 66.75 | 66.83 | 66.05 | 10734 |
| 1716841560 | 66.739999 | 0.84 | 1.27 | 66.8 | 66.8 | 65.959998 | 20600 |
| 1716582420 | 65.9 | 0.46 | 0.70 | 65.58 | 66.209998 | 65.25 | 13263 |
| 1716496020 | 65.44 | 0.58 | 0.89 | 65.39 | 66.04 | 65.19 | 20407 |
| 1716409620 | 64.86 | -1.34 | -2.02 | 66.2 | 66.2 | 64.599999 | 23905 |
| 1716323160 | 66.2 | -0.64 | -0.96 | 66.61 | 66.97 | 66.01 | 14379 |
| 1716236760 | 66.84 | -0.44 | -0.65 | 67.19 | 67.94 | 66.5 | 2671 |
| 1715977620 | 67.28 | 0.77 | 1.16 | 66.51 | 67.349999 | 66.489999 | 15301 |
| 1715891220 | 66.51 | -0.9 | -1.34 | 67.56 | 67.68 | 66.15 | 20350 |
| 1715804820 | 67.41 | -0.54 | -0.79 | 68.26 | 68.84 | 67.13 | 20459 |
| 1715718420 | 67.95 | -0.81 | -1.18 | 68.76 | 69.01 | 67.81 | 7296 |
| 1715631960 | 68.76 | 0.29 | 0.42 | 68.28 | 68.91 | 68.239999 | 14170 |
| 1715372820 | 68.47 | 0.06 | 0.09 | 68.45 | 69.19 | 68.33 | 9372 |
| 1715286420 | 68.41 | 1.08 | 1.60 | 67.18 | 68.41 | 67.06 | 2721 |
| 1715200020 | 67.33 | 0.14 | 0.21 | 67.19 | 67.33 | 66.64 | 14921 |
| 1715113620 | 67.19 | 0.24 | 0.36 | 66.91 | 67.48 | 66.9 | 15051 |
| 1715027220 | 66.95 | 0.62 | 0.93 | 66.8 | 67.489999 | 66.599999 | 15485 |
| 1714768020 | 66.33 | -0.77 | -1.15 | 66.92 | 67.019999 | 65.89 | 21370 |
| 1714681560 | 67.099999 | -1.11 | -1.63 | 67.9 | 68 | 66.29 | 20301 |
| 1714508820 | 68.209999 | -0.99 | -1.43 | 69.13 | 69.8 | 68 | 8443 |
| 1714422420 | 69.2 | -0.52 | -0.75 | 69.87 | 69.87 | 69 | 16373 |
| 1714163220 | 69.72 | 1.2 | 1.75 | 68.88 | 70.069999 | 67.94 | 28179 |
| 1714076820 | 68.52 | 0.45 | 0.66 | 67.92 | 68.52 | 67.489999 | 16345 |
| 1713990420 | 68.069999 | -0.09 | -0.13 | 68.319999 | 68.599999 | 67.65 | 12812 |
| 1713903960 | 68.16 | 0.16 | 0.24 | 67.97 | 68.459999 | 67.63 | 8333 |
| 1713817560 | 68 | 0.35 | 0.52 | 67.819999 | 68.099999 | 67.2 | 27936 |
| 1713558420 | 67.65 | 0.87 | 1.30 | 67.29 | 67.83 | 66.19 | 20745 |
| 1713472020 | 66.78 | -0.32 | -0.48 | 67.709999 | 67.709999 | 66.34 | 17945 |
| 1713385620 | 67.099999 | -0.28 | -0.42 | 67.099999 | 67.93 | 66.959998 | 20875 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
