TTE

TotalEnergies Historical Data

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
more quote information »

TTE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week35.86537.94535.3136.644,850,5210.8352.33%
1 Month38.90539.15534.26536.636,045,767-2.21-5.67%
3 Months39.51541.4634.26538.365,775,927-2.82-7.12%
6 Months35.1042.1933.9138.236,595,1511.604.56%
1 Year32.1042.1924.5135.286,969,4324.6014.33%
3 Years54.9556.8221.1240.846,794,568-18.25-33.21%
5 Years43.58556.8221.1244.239,770,258-6.89-15.8%

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
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.