TTE

TotalEnergies Historical Data

Company Name Stock Ticker Symbol Market Type
TotalEnergies SE TTE Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
1.26 2.44% 52.80 11:40:00
Open Price Low Price High Price Close Price Prev Close
51.63 51.56 52.89 52.80 51.54
more quote information »

TTE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week51.1852.9749.9751.574,880,4021.623.17%
1 Month49.32552.9747.35549.705,073,6753.477.05%
3 Months54.2957.4145.8150.985,927,924-1.49-2.74%
6 Months50.6457.4143.6048.757,192,6712.164.27%
1 Year37.71557.4136.13546.686,827,89115.0940.0%
3 Years43.78557.4121.1239.977,064,0669.0220.59%
5 Years42.5657.4121.1244.4010,053,23310.2424.06%

TTE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 17 2022 51.54 0.04 0.08% 51.78 51.97 50.91 4,312,278
Aug 16 2022 51.50 0.79 1.56% 50.93 51.99 50.84 4,945,532
Aug 15 2022 50.71 -1.22 -2.35% 52.40 52.41 49.97 4,366,322
Aug 12 2022 51.93 -0.07 -0.13% 52.52 52.97 51.67 4,923,926
Aug 11 2022 52.00 1.46 2.89% 51.18 52.00 51.05 5,853,954
Aug 10 2022 50.54 -0.31 -0.61% 50.63 51.28 50.07 4,828,451
Aug 09 2022 50.85 1.03 2.07% 49.715 51.23 49.565 5,807,127
Aug 08 2022 49.82 0.93 1.9% 49.345 50.21 48.52 4,433,097
Aug 05 2022 48.89 0.25 0.51% 48.30 49.095 47.63 5,624,000
Aug 04 2022 48.64 -0.01 -0.01% 48.145 49.545 48.00 5,443,280
Aug 03 2022 48.645 0.41 0.84% 48.285 49.73 47.86 5,484,815
Aug 02 2022 48.24 -0.71 -1.45% 49.00 49.285 48.24 5,363,885
Aug 01 2022 48.95 -0.81 -1.63% 49.63 50.24 48.95 4,625,194
Jul 29 2022 49.76 1.67 3.47% 48.17 49.965 47.93 7,249,813
Jul 28 2022 48.09 -1.66 -3.33% 49.395 49.56 47.835 6,537,052
Jul 27 2022 49.745 0.54 1.11% 49.30 49.98 49.05 3,628,557
Jul 26 2022 49.20 0.10 0.2% 49.395 49.825 49.185 3,976,500
Jul 25 2022 49.10 0.56 1.15% 48.55 49.12 47.85 4,106,096
Jul 22 2022 48.54 0.66 1.37% 47.82 48.635 47.60 4,695,108
Jul 21 2022 47.885 -1.32 -2.67% 49.325 49.355 47.355 5,268,507
Jul 20 2022 49.20 0.10 0.2% 49.805 49.85 48.82 3,485,514
Jul 19 2022 49.10 0.45 0.94% 48.48 49.34 48.165 4,245,206
Jul 18 2022 48.645 1.11 2.34% 48.20 49.34 48.05 3,862,460
See More Historical Prices »


Your Recent History
EU
TTE
TotalEnerg..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now