TotalEnergies SE (PK) (TTFNF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 0.42194092827 | 68.73 | 70.05 | 66.43 | 1230 | 68.29972476 | CS |
| 4 | 1.12 | 1.64948453608 | 67.9 | 71.4 | 65.6199 | 8736 | 69.47732306 | CS |
| 12 | -5.85 | -7.81354347536 | 74.87 | 74.94 | 64.33 | 74194 | 69.50052529 | CS |
| 26 | 6.63 | 10.6267029973 | 62.39 | 75.39 | 62.29 | 63125 | 68.08435236 | CS |
| 52 | 8.25 | 13.5757775218 | 60.77 | 75.39 | 58.58 | 44268 | 67.06366075 | CS |
| 156 | 25.6 | 58.9590050668 | 43.42 | 75.39 | 41.31 | 38935 | 58.97387154 | CS |
| 260 | 15.62 | 29.2509363296 | 53.4 | 75.39 | 21.68 | 31313 | 55.48962185 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683740 | 69.02 | 1.39 | 2.06 | 69.26 | 69.26 | 68.08 | 1176 |
| 1721424180 | 67.6299 | -1.05 | -1.53 | 67.64 | 68.55 | 67.5699 | 738 |
| 1721337960 | 68.6799 | -0.26 | -0.38 | 70.05 | 70.05 | 68.6799 | 1995 |
| 1721251320 | 68.94 | 1.26 | 1.86 | 68.94 | 68.94 | 68.94 | 712 |
| 1721164920 | 67.68 | -0.9 | -1.31 | 67.3699 | 68.45 | 66.43 | 1643 |
| 1721078940 | 68.58 | 0.01 | 0.01 | 68.73 | 68.73 | 68.58 | 1064 |
| 1720819200 | 68.5699 | 2.48 | 3.75 | 69.69 | 69.69 | 68.5699 | 2092 |
| 1720733280 | 66.09 | -1.35 | -2.00 | 67.89 | 67.89 | 66.09 | 1345 |
| 1720646880 | 67.44 | -0.18 | -0.27 | 67.86 | 68.395 | 66.25 | 2900 |
| 1720560540 | 67.6199 | -2.08 | -2.98 | 68.9 | 68.9 | 67.6199 | 2083 |
| 1720473600 | 69.7 | -0.48 | -0.68 | 71.05 | 71.05 | 69.7 | 1675 |
| 1720214640 | 70.1799 | -0.42 | -0.60 | 71.4 | 71.4 | 70.1799 | 120857 |
| 1720041000 | 70.6 | 1.32 | 1.91 | 69.5 | 70.6 | 69.5 | 2411 |
| 1719955740 | 69.28 | 1.32 | 1.94 | 67.31 | 69.47 | 67.31 | 2084 |
| 1719868980 | 67.96 | 1.32 | 1.99 | 68.63 | 68.63 | 67.5599 | 2553 |
| 1719610020 | 66.635 | -0.56 | -0.83 | 66.14 | 67.08 | 66.14 | 16117 |
| 1719523200 | 67.19 | 0.43 | 0.64 | 66.33 | 67.19 | 65.6199 | 2053 |
| 1719437040 | 66.76 | -0.15 | -0.22 | 66.76 | 66.76 | 66.76 | 502 |
| 1719350880 | 66.909899 | 0.26 | 0.39 | 66.75 | 68.03 | 65.75 | 2285 |
| 1719264540 | 66.6499 | 0.24 | 0.36 | 67.9 | 67.9 | 66.6499 | 882 |
| 1719005220 | 66.41 | -0.75 | -1.12 | 65.73 | 66.41 | 65.73 | 987 |
| 1718918640 | 67.16 | 0.04 | 0.06 | 64.81 | 67.39 | 64.33 | 32201 |
| 1718746140 | 67.12 | 1.3 | 1.98 | 67.585 | 67.585 | 65.799899 | 1401 |
| 1718659680 | 65.8199 | -0.35 | -0.53 | 66.108999 | 66.769999 | 65.7899 | 1704 |
| 1718400300 | 66.17 | -1.84 | -2.71 | 65.47 | 66.25 | 64.8999 | 84286 |
| 1718314140 | 68.01 | -1.78 | -2.56 | 67.32 | 68.01 | 67.32 | 734327 |
| 1718227380 | 69.7943 | 0.68 | 0.99 | 70.1 | 70.1 | 69.1799 | 352118 |
| 1718141340 | 69.11 | -0.49 | -0.70 | 67.31 | 69.11463 | 67.23 | 1439058 |
| 1718054880 | 69.595 | 0.16 | 0.22 | 70.2 | 70.2 | 69.2099 | 201133 |
| 1717795800 | 69.44 | -0.38 | -0.54 | 70.0399 | 70.0399 | 69.44 | 321636 |
| 1717709400 | 69.815 | -1.36 | -1.90 | 71.31 | 71.31 | 69.815 | 1205 |
| 1717622460 | 71.17 | 0.21 | 0.30 | 70.88 | 71.17 | 70.88 | 320700 |
| 1717536360 | 70.96 | -0.93 | -1.29 | 70.15 | 70.96 | 69.4199 | 1295 |
| 1717450140 | 71.89 | -0.36 | -0.49 | 72.41 | 72.41 | 71.89 | 2205 |
| 1717190940 | 72.245 | 2.2 | 3.13 | 72.245 | 72.245 | 72.245 | 941 |
| 1717104540 | 70.0499 | -1.54 | -2.15 | 71.54 | 71.54 | 70.0499 | 51024 |
| 1717018020 | 71.59 | 0.09 | 0.13 | 71.59 | 71.59 | 71.59 | 1403 |
| 1716931740 | 71.5 | -0.55 | -0.76 | 73.07 | 73.07 | 71.3499 | 4496 |
| 1716585840 | 72.05 | 2.28 | 3.27 | 70.94 | 72.05 | 70.94 | 1565 |
| 1716499740 | 69.7699 | -1.51 | -2.12 | 72.1 | 72.1 | 69.7699 | 40741 |
| 1716412800 | 71.28 | -1.23 | -1.70 | 70.24 | 71.28 | 70.24 | 1154 |
| 1716326940 | 72.51 | 0.62 | 0.86 | 72.56 | 72.56 | 71.0999 | 927 |
| 1716240180 | 71.89 | -1.48 | -2.02 | 73.38 | 73.38 | 71.89 | 1400 |
| 1715981340 | 73.37 | 0.58 | 0.80 | 73.3 | 73.37 | 72.3699 | 2533 |
| 1715894940 | 72.79 | -0.78 | -1.06 | 72.74 | 72.86 | 71.4899 | 3237 |
| 1715808000 | 73.57 | -0.97 | -1.30 | 73.58 | 73.58 | 73.57 | 668 |
| 1715722140 | 74.54 | -0.01 | -0.01 | 74.31 | 74.54 | 73.5 | 1596 |
| 1715635200 | 74.55 | 1.41 | 1.93 | 74.55 | 74.55 | 74.55 | 963 |
| 1715376000 | 73.14 | -1.23 | -1.65 | 73.4899 | 74.58 | 73.14 | 51031 |
| 1715289720 | 74.37 | 2.69 | 3.75 | 73.86 | 74.37 | 73.114 | 1519 |
| 1715203200 | 71.6799 | -0.96 | -1.32 | 72.35 | 72.35 | 71.6799 | 1048 |
| 1715117340 | 72.64 | -0.16 | -0.22 | 72.64 | 72.64 | 72.64 | 1204 |
| 1715030940 | 72.8 | 0.7 | 0.97 | 72.99 | 73 | 71.58 | 4162 |
| 1714771740 | 72.1 | -0.12 | -0.17 | 70.2 | 72.1 | 70.2 | 4483 |
| 1714685340 | 72.22 | -1.17 | -1.59 | 71.3 | 72.24 | 71.3 | 1547 |
| 1714598400 | 73.39 | 1.21 | 1.68 | 72.99 | 73.39 | 72.96 | 739 |
| 1714512600 | 72.1799 | -2.41 | -3.23 | 72.58 | 74.32 | 72.1799 | 388874 |
| 1714425720 | 74.59 | 0.51 | 0.69 | 74.87 | 74.94 | 74.5 | 1541 |
| 1714166580 | 74.08 | 1.33 | 1.83 | 75.23 | 75.39 | 73.5999 | 1750 |
| 1714080300 | 72.75 | -0.72 | -0.98 | 73.86 | 73.86 | 72.75 | 1016 |
| 1713994020 | 73.47 | 1.25 | 1.73 | 73.05 | 73.47 | 70.68 | 1018 |
| 1713907740 | 72.22 | -1.01 | -1.38 | 72.0099 | 73.59 | 72.0099 | 2897 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
