TotalEnergies EP Gabon (RZW)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729283160 | 160 | 0.5 | 0.31 | 160 | 160 | 160 | 332 |
| 1729196760 | 159.5 | 0 | 0.00 | 159.5 | 159.5 | 159.5 | 0 |
| 1729110360 | 159.5 | 0 | 0.00 | 159.5 | 159.5 | 159.5 | 0 |
| 1729023960 | 159.5 | -2.5 | -1.54 | 160.5 | 160.5 | 159.5 | 25 |
| 1728937620 | 162 | 0 | 0.00 | 163 | 163 | 162 | 82 |
| 1728678360 | 162 | -2 | -1.22 | 162.5 | 163 | 162 | 195 |
| 1728591960 | 164 | 0 | 0.00 | 164 | 164 | 164 | 0 |
| 1728505560 | 164 | 2.5 | 1.55 | 164 | 164 | 164 | 31 |
| 1728419160 | 161.5 | 1 | 0.62 | 160.5 | 161.5 | 160.5 | 4 |
| 1728332760 | 160.5 | 1 | 0.63 | 161.5 | 161.5 | 160.5 | 32 |
| 1728073560 | 159.5 | 0 | 0.00 | 160 | 160 | 159.5 | 60 |
| 1727987220 | 159.5 | 0 | 0.00 | 159.5 | 159.5 | 159.5 | 0 |
| 1727900820 | 159.5 | 0 | 0.00 | 159.5 | 159.5 | 159.5 | 27 |
| 1727814420 | 159.5 | 0.5 | 0.31 | 159 | 159.5 | 158.5 | 4 |
| 1727728020 | 159 | 1 | 0.63 | 159 | 159 | 159 | 10 |
| 1727468760 | 158 | -0.5 | -0.32 | 158 | 159 | 158 | 18 |
| 1727382360 | 158.5 | 0 | 0.00 | 158.5 | 158.5 | 158.5 | 0 |
| 1727295960 | 158.5 | 0 | 0.00 | 158.5 | 158.5 | 158.5 | 0 |
| 1727209560 | 158.5 | 0 | 0.00 | 158.5 | 158.5 | 158.5 | 0 |
| 1727123160 | 158.5 | -0.5 | -0.31 | 160.5 | 160.5 | 158.5 | 30 |
| 1726863960 | 159 | 0 | 0.00 | 159 | 159 | 159 | 0 |
| 1726777560 | 159 | 0.5 | 0.32 | 159 | 159 | 159 | 20 |
| 1726691160 | 158.5 | 0 | 0.00 | 158.5 | 158.5 | 158.5 | 0 |
| 1726604760 | 158.5 | -1.5 | -0.94 | 157.5 | 158.5 | 157.5 | 41 |
| 1726518420 | 160 | 1 | 0.63 | 161 | 161 | 160 | 2 |
| 1726259160 | 159 | 1 | 0.63 | 159 | 159 | 159 | 2 |
| 1726172760 | 158 | 0 | 0.00 | 158 | 158 | 158 | 0 |
| 1726086360 | 158 | 0 | 0.00 | 159 | 159 | 158 | 40 |
| 1725999960 | 158 | 0 | 0.00 | 158 | 158 | 158 | 33 |
| 1725913620 | 158 | 2.5 | 1.61 | 158 | 158 | 158 | 1 |
| 1725654360 | 155.5 | -1.5 | -0.96 | 157.5 | 157.5 | 155 | 33 |
| 1725567960 | 157 | 0.5 | 0.32 | 157 | 157 | 157 | 1 |
| 1725481560 | 156.5 | 0.5 | 0.32 | 156.5 | 156.5 | 156.5 | 10 |
| 1725395160 | 156 | -2 | -1.27 | 159.5 | 159.5 | 156 | 14 |
| 1725308760 | 158 | -3 | -1.86 | 159.5 | 159.5 | 158 | 33 |
| 1725049560 | 161 | -0.5 | -0.31 | 160.5 | 161 | 160.5 | 60 |
| 1724963220 | 161.5 | 0 | 0.00 | 161.5 | 161.5 | 161.5 | 0 |
| 1724876820 | 161.5 | 0 | 0.00 | 161.5 | 161.5 | 161.5 | 0 |
| 1724790420 | 161.5 | 1 | 0.62 | 161.5 | 161.5 | 161.5 | 1 |
| 1724704020 | 160.5 | -2 | -1.23 | 162 | 162 | 160.5 | 20 |
| 1724444820 | 162.5 | 2 | 1.25 | 162.5 | 162.5 | 162.5 | 1 |
| 1724358420 | 160.5 | -3 | -1.83 | 164.5 | 164.5 | 160.5 | 11 |
| 1724272020 | 163.5 | 0 | 0.00 | 163.5 | 163.5 | 163.5 | 0 |
| 1724185620 | 163.5 | 0 | 0.00 | 163.5 | 163.5 | 163.5 | 0 |
| 1724099220 | 163.5 | -0.5 | -0.30 | 163 | 163.5 | 163 | 13 |
| 1723840020 | 164 | 1 | 0.61 | 164 | 164 | 164 | 10 |
| 1723753620 | 163 | -3 | -1.81 | 165.5 | 165.5 | 163 | 22 |
| 1723667160 | 166 | 0 | 0.00 | 166 | 166 | 166 | 0 |
| 1723580760 | 166 | 0 | 0.00 | 166 | 166 | 166 | 0 |
| 1723494360 | 166 | 11.5 | 7.44 | 171 | 171 | 166 | 69 |
| 1723235220 | 154.5 | 0 | 0.00 | 154.5 | 154.5 | 154.5 | 0 |
| 1723148820 | 154.5 | 1 | 0.65 | 154.5 | 154.5 | 154.5 | 1 |
| 1723062360 | 153.5 | -2 | -1.29 | 154.5 | 155 | 153.5 | 20 |
| 1722975960 | 155.5 | 2 | 1.30 | 155 | 155.5 | 155 | 6 |
| 1722889620 | 153.5 | -3.5 | -2.23 | 153 | 153.5 | 153 | 35 |
| 1722630360 | 157 | -2 | -1.26 | 158.5 | 158.5 | 157 | 42 |
| 1722544020 | 159 | -0.5 | -0.31 | 160 | 160 | 159 | 3 |
| 1722457620 | 159.5 | 0 | 0.00 | 159.5 | 159.5 | 159.5 | 0 |
| 1722371220 | 159.5 | 0 | 0.00 | 159 | 159.5 | 159 | 3 |
| 1722284760 | 159.5 | 0 | 0.00 | 160.5 | 160.5 | 159.5 | 50 |
| 1722025620 | 159.5 | 0 | 0.00 | 159.5 | 159.5 | 159.5 | 26 |
| 1721939160 | 159.5 | -0.5 | -0.31 | 159.5 | 159.5 | 158 | 52 |
| 1721852820 | 160 | -0.5 | -0.31 | 160 | 160.5 | 160 | 11 |
| 1721766420 | 160.5 | -0.5 | -0.31 | 161.5 | 161.5 | 160.5 | 40 |
| 1721679960 | 161 | 0 | 0.00 | 161 | 162 | 161 | 47 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
