| 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 |
TTE Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 51.18 | 52.97 | 49.97 | 51.57 | 4,880,402 | 1.62 | 3.17% |
| 1 Month | 49.325 | 52.97 | 47.355 | 49.70 | 5,073,675 | 3.47 | 7.05% |
| 3 Months | 54.29 | 57.41 | 45.81 | 50.98 | 5,927,924 | -1.49 | -2.74% |
| 6 Months | 50.64 | 57.41 | 43.60 | 48.75 | 7,192,671 | 2.16 | 4.27% |
| 1 Year | 37.715 | 57.41 | 36.135 | 46.68 | 6,827,891 | 15.09 | 40.0% |
| 3 Years | 43.785 | 57.41 | 21.12 | 39.97 | 7,064,066 | 9.02 | 20.59% |
| 5 Years | 42.56 | 57.41 | 21.12 | 44.40 | 10,053,233 | 10.24 | 24.06% |
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 |