TTE

TotalEnergies Historical Data

Company Name Stock Ticker Symbol Market Type
TotalEnergies SE TTE NYSE Depository Receipt
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 52.62 20:00:00
Open Price Low Price High Price Close Price Prev Close
52.62
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
Aug 17 2022 52.62 -0.03 -0.06% 51.93 52.8765 51.75 906,851
Aug 16 2022 52.65 0.79 1.52% 52.54 52.82 52.23 977,699
Aug 15 2022 51.86 -2.16 -4.0% 51.70 52.07 51.02 1,550,553
Aug 12 2022 54.02 0.29 0.54% 53.35 54.02 53.03 980,820
Aug 11 2022 53.73 1.29 2.46% 53.67 54.135 53.52 1,412,617
Aug 10 2022 52.44 0.61 1.18% 52.63 52.63 51.70 1,294,906
Aug 09 2022 51.83 1.12 2.21% 51.99 52.39 51.79 1,376,925
Aug 08 2022 50.71 1.03 2.07% 50.98 51.16 50.62 1,127,613
Aug 05 2022 49.68 0.24 0.49% 48.70 50.12 48.65 1,259,889
Aug 04 2022 49.44 0.19 0.39% 49.71 50.01 49.26 2,600,745
Aug 03 2022 49.25 0.39 0.8% 50.48 50.49 49.02 1,545,125
Aug 02 2022 48.86 -1.69 -3.34% 49.91 49.95 48.84 1,824,837
Aug 01 2022 50.55 -0.51 -1.0% 50.53 50.83 50.14 1,277,989
Jul 29 2022 51.06 2.10 4.29% 50.22 51.14 50.06 2,131,233
Jul 28 2022 48.96 -1.87 -3.68% 49.75 49.97 48.75 2,723,394
Jul 27 2022 50.83 1.17 2.36% 50.08 51.00 49.87 1,131,301
Jul 26 2022 49.66 -0.82 -1.62% 50.30 50.41 49.47 1,368,610
Jul 25 2022 50.48 1.18 2.39% 49.79 50.48 49.46 1,417,854
Jul 22 2022 49.30 0.02 0.04% 49.09 49.685 49.0202 860,393
Jul 21 2022 49.28 -0.93 -1.85% 48.49 49.34 48.16 1,524,197
Jul 20 2022 50.21 -0.58 -1.14% 50.41 50.48 49.83 1,878,076
Jul 19 2022 50.79 1.62 3.29% 49.93 50.81 49.90 1,444,410
Jul 18 2022 49.17 1.24 2.59% 49.76 50.08 49.04 2,190,412
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.

Log in to InvestorsHub
Register Now