TTE

TotalEnergies Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
TotalEnergies SE TTE NYSE Depository Receipt
  Price Change Change Percent Stock Price Last Traded
1.53 3.2% 49.41 20:00:00
Open Price Low Price High Price Close Price Prev Close
49.25 48.99 49.43 49.13 47.88
more quote information »

TTE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

TTE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2021 49.13 1.25 2.61% 49.25 49.43 48.99 1,986,393
Dec 03 2021 47.88 -0.22 -0.46% 48.28 48.31 47.44 1,871,821
Dec 02 2021 48.10 1.72 3.71% 47.35 48.12 47.02 2,977,248
Dec 01 2021 46.38 0.39 0.85% 47.43 47.85 46.37 2,787,999
Nov 30 2021 45.99 -0.51 -1.1% 46.16 46.395 45.725 3,362,098
Nov 29 2021 46.50 -0.14 -0.3% 47.35 47.47 46.41 2,224,487
Nov 26 2021 46.64 -1.95 -4.01% 46.04 46.64 45.70 2,457,466
Nov 24 2021 48.59 0.05 0.1% 48.05 48.62 48.05 1,919,680
Nov 23 2021 48.54 0.94 1.97% 48.31 48.76 48.195 2,034,730
Nov 22 2021 47.60 0.40 0.85% 47.25 48.025 47.22 1,329,042
Nov 19 2021 47.20 -1.76 -3.59% 47.63 47.805 47.185 2,438,444
Nov 18 2021 48.96 -0.17 -0.35% 48.74 49.15 48.54 1,285,895
Nov 17 2021 49.13 -0.46 -0.93% 49.27 49.64 49.06 1,356,830
Nov 16 2021 49.59 -0.19 -0.38% 50.05 50.07 49.59 1,700,368
Nov 15 2021 49.78 0.20 0.4% 49.87 50.005 49.57 1,805,521
Nov 12 2021 49.58 -0.48 -0.96% 49.54 49.76 49.43 1,268,855
Nov 11 2021 50.06 -0.06 -0.12% 50.05 50.66 49.99 2,234,506
Nov 10 2021 50.12 -0.95 -1.86% 51.24 51.36 50.00 2,146,551
Nov 09 2021 51.07 0.84 1.67% 50.61 51.10 50.085 2,264,530
Nov 08 2021 50.23 0.22 0.44% 50.19 50.71 50.16 1,240,066
See More Historical Prices »


Your Recent History
NYSE
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.