Best deals to access real time data! |
|
Euronext
Monthly Subscription
for only
$13.29
|
|
Euronext Level 2
Monthly Subscription
for only
$29.55
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| TotalEnergies SE | TTE | Euronext | Ordinary Share |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| -0.805 | -2.15% | 36.70 | 11:40:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 37.34 | 36.58 | 37.555 | 36.70 | 37.505 |
TTE Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 35.865 | 37.945 | 35.31 | 36.64 | 4,850,521 | 0.835 | 2.33% |
| 1 Month | 38.905 | 39.155 | 34.265 | 36.63 | 6,045,767 | -2.21 | -5.67% |
| 3 Months | 39.515 | 41.46 | 34.265 | 38.36 | 5,775,927 | -2.82 | -7.12% |
| 6 Months | 35.10 | 42.19 | 33.91 | 38.23 | 6,595,151 | 1.60 | 4.56% |
| 1 Year | 32.10 | 42.19 | 24.51 | 35.28 | 6,969,432 | 4.60 | 14.33% |
| 3 Years | 54.95 | 56.82 | 21.12 | 40.84 | 6,794,568 | -18.25 | -33.21% |
| 5 Years | 43.585 | 56.82 | 21.12 | 44.23 | 9,770,258 | -6.89 | -15.8% |
TTE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30 2021 | 36.70 | -0.81 | -2.15% | 37.34 | 37.555 | 36.58 | 8,155,157 |
| Jul 29 2021 | 37.505 | 0.80 | 2.17% | 37.08 | 37.945 | 37.05 | 6,659,171 |
| Jul 28 2021 | 36.71 | 0.26 | 0.71% | 36.62 | 36.84 | 36.32 | 4,214,433 |
| Jul 27 2021 | 36.45 | -0.01 | -0.03% | 36.62 | 36.69 | 36.21 | 4,116,038 |
| Jul 26 2021 | 36.46 | 0.83 | 2.32% | 35.525 | 36.685 | 35.31 | 4,784,517 |
| Jul 23 2021 | 35.635 | -0.01 | -0.01% | 35.865 | 36.11 | 35.59 | 4,478,444 |
| Jul 22 2021 | 35.64 | -0.16 | -0.43% | 36.00 | 36.15 | 35.52 | 4,283,311 |
| Jul 21 2021 | 35.795 | 0.93 | 2.67% | 35.11 | 35.96 | 34.815 | 8,255,255 |
| Jul 20 2021 | 34.865 | -0.03 | -0.07% | 35.105 | 35.445 | 34.265 | 8,737,348 |
| Jul 19 2021 | 34.89 | -1.40 | -3.84% | 35.865 | 36.045 | 34.61 | 10,678,934 |
| Jul 16 2021 | 36.285 | -0.36 | -0.98% | 36.595 | 36.885 | 35.885 | 7,249,288 |
| Jul 15 2021 | 36.645 | -0.46 | -1.24% | 36.635 | 36.70 | 36.035 | 6,735,172 |
| Jul 14 2021 | 37.105 | -0.09 | -0.23% | 37.065 | 37.625 | 36.97 | 3,785,439 |
| Jul 13 2021 | 37.19 | -0.28 | -0.75% | 37.48 | 37.565 | 36.915 | 5,542,747 |
| Jul 12 2021 | 37.47 | 0.02 | 0.05% | 37.39 | 37.69 | 36.805 | 4,356,696 |
| Jul 09 2021 | 37.45 | 0.35 | 0.94% | 36.835 | 37.45 | 36.61 | 6,140,096 |
| Jul 08 2021 | 37.10 | -0.37 | -0.99% | 37.25 | 37.39 | 36.475 | 8,889,739 |
| Jul 07 2021 | 37.47 | -0.44 | -1.15% | 38.02 | 38.30 | 37.155 | 8,986,114 |
| Jul 06 2021 | 37.905 | -0.81 | -2.08% | 38.87 | 39.15 | 37.735 | 6,256,509 |
| Jul 05 2021 | 38.71 | 0.09 | 0.25% | 38.60 | 38.85 | 38.33 | 2,679,466 |
| Jul 02 2021 | 38.615 | -0.15 | -0.37% | 38.905 | 39.155 | 38.44 | 4,086,623 |
| Jul 01 2021 | 38.76 | 0.60 | 1.59% | 38.305 | 39.055 | 38.305 | 5,199,871 |
