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 | 1.5 | 0.874635568513 | 171.5 | 174 | 170 | 61 | 172.19736842 | DE |
| 4 | 1.5 | 0.874635568513 | 171.5 | 179 | 169.5 | 61 | 174.06096563 | DE |
| 12 | -13.5 | -7.23860589812 | 186.5 | 204 | 160 | 100 | 172.71485725 | DE |
| 26 | 14 | 8.80503144654 | 159 | 204 | 156 | 96 | 172.9738906 | DE |
| 52 | 16 | 10.1910828025 | 157 | 204 | 153 | 71 | 170.72846763 | DE |
| 156 | 12 | 7.45341614907 | 161 | 204 | 150.4 | 62 | 168.19234911 | DE |
| 260 | 12 | 7.45341614907 | 161 | 204 | 150.4 | 62 | 168.19234911 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741814820 | 174 | 1 | 0.58 | 173 | 174 | 173 | 82 |
| 1741728420 | 173 | 2.5 | 1.47 | 172 | 173 | 171 | 58 |
| 1741642020 | 170.5 | -2 | -1.16 | 173 | 173 | 170 | 97 |
| 1741382820 | 172.5 | 2 | 1.17 | 172 | 172.5 | 170.5 | 42 |
| 1741296420 | 170.5 | -0.5 | -0.29 | 171.5 | 171.5 | 170.5 | 25 |
| 1741210020 | 171 | -2 | -1.16 | 171 | 171 | 171 | 10 |
| 1741123620 | 173 | -3 | -1.70 | 175 | 175 | 172 | 30 |
| 1741037220 | 176 | 1 | 0.57 | 174.5 | 179 | 174.5 | 75 |
| 1740778020 | 175 | -1.5 | -0.85 | 175 | 175 | 175 | 49 |
| 1740691620 | 176.5 | 4 | 2.32 | 176 | 176.5 | 175.5 | 64 |
| 1740605220 | 172.5 | -4 | -2.27 | 177.5 | 179 | 172.5 | 178 |
| 1740518820 | 176.5 | 3.5 | 2.02 | 173 | 176.5 | 173 | 29 |
| 1740432420 | 173 | -1 | -0.57 | 175 | 175 | 172.5 | 32 |
| 1740173220 | 174 | -5 | -2.79 | 177 | 177 | 174 | 8 |
| 1740086820 | 179 | 2 | 1.13 | 176.5 | 179 | 175.5 | 55 |
| 1740000420 | 177 | 2 | 1.14 | 176.5 | 177.5 | 176.5 | 60 |
| 1739914020 | 175 | 0 | 0.00 | 174 | 175 | 174 | 208 |
| 1739827620 | 175 | 1.5 | 0.86 | 174.5 | 175 | 174.5 | 34 |
| 1739568420 | 173.5 | 4 | 2.36 | 171 | 173.5 | 171 | 60 |
| 1739482020 | 169.5 | -2 | -1.17 | 171.5 | 171.5 | 169.5 | 26 |
| 1739395620 | 171.5 | 1.5 | 0.88 | 171.5 | 171.5 | 171.5 | 10 |
| 1739309220 | 170 | -1.5 | -0.87 | 172 | 172 | 169 | 28 |
| 1739222820 | 171.5 | -3 | -1.72 | 172 | 172 | 171.5 | 9 |
| 1738963620 | 174.5 | 4.5 | 2.65 | 171.5 | 175 | 170 | 114 |
| 1738877220 | 170 | 2 | 1.19 | 168 | 170 | 168 | 149 |
| 1738790820 | 168 | 5.5 | 3.38 | 165 | 168.5 | 165 | 62 |
| 1738704420 | 162.5 | 0 | 0.00 | 162 | 162.5 | 162 | 179 |
| 1738618020 | 162.5 | 1.5 | 0.93 | 160.5 | 163.5 | 160 | 51 |
| 1738358820 | 161 | -1 | -0.62 | 162.5 | 162.5 | 161 | 51 |
| 1738272420 | 162 | -1 | -0.61 | 162.5 | 162.5 | 162 | 32 |
| 1738186020 | 163 | 0 | 0.00 | 162 | 163 | 162 | 82 |
| 1738099620 | 163 | 0 | 0.00 | 162.5 | 163 | 162.5 | 50 |
| 1738013220 | 163 | 0 | 0.00 | 161.5 | 163 | 161.5 | 68 |
| 1737754020 | 163 | 0 | 0.00 | 163 | 163.5 | 163 | 119 |
| 1737667620 | 163 | 0 | 0.00 | 165.5 | 165.5 | 163 | 137 |
| 1737581220 | 163 | -0.5 | -0.31 | 163.5 | 163.5 | 163 | 44 |
| 1737494820 | 163.5 | 1.5 | 0.93 | 163.5 | 163.5 | 163.5 | 5 |
| 1737408420 | 162 | -2.5 | -1.52 | 164.5 | 164.5 | 162 | 92 |
| 1737149220 | 164.5 | 1 | 0.61 | 163.5 | 164.5 | 163.5 | 70 |
| 1737062820 | 163.5 | 0 | 0.00 | 163.5 | 163.5 | 163.5 | 23 |
| 1736976420 | 163.5 | 0 | 0.00 | 163.5 | 163.5 | 162.5 | 48 |
| 1736890020 | 163.5 | -1 | -0.61 | 163 | 163.5 | 162 | 169 |
| 1736803620 | 164.5 | 1 | 0.61 | 163.5 | 164.5 | 163 | 136 |
| 1736544420 | 163.5 | 0.5 | 0.31 | 162.5 | 164 | 162.5 | 70 |
| 1736458020 | 163 | 0 | 0.00 | 162.5 | 163.5 | 162 | 111 |
| 1736371620 | 163 | 0.5 | 0.31 | 163 | 164 | 162.5 | 218 |
| 1736285220 | 162.5 | -7 | -4.13 | 168.5 | 169.5 | 162.5 | 219 |
| 1736198820 | 169.5 | 1.5 | 0.89 | 168 | 176 | 168 | 381 |
| 1735939620 | 168 | -0.5 | -0.30 | 169 | 169 | 164.5 | 110 |
| 1735853220 | 168.5 | -31 | -15.54 | 162 | 173.5 | 161 | 547 |
| 1735594020 | 199.5 | 0.5 | 0.25 | 199 | 204 | 199 | 281 |
| 1735334820 | 199 | 1.5 | 0.76 | 198.5 | 199 | 197 | 134 |
| 1734989220 | 197.5 | 2.5 | 1.28 | 194 | 198 | 194 | 305 |
| 1734730020 | 195 | 6 | 3.17 | 188 | 196.5 | 188 | 122 |
| 1734643620 | 189 | 4.5 | 2.44 | 186.5 | 189 | 185 | 51 |
| 1734557220 | 184.5 | -3.5 | -1.86 | 187 | 187.5 | 184.5 | 138 |
| 1734470820 | 188 | 1 | 0.53 | 187.5 | 188 | 187.5 | 85 |
| 1734384420 | 187 | 1.5 | 0.81 | 185.5 | 187 | 185.5 | 81 |
| 1734125220 | 185.5 | -1 | -0.54 | 185 | 185.5 | 185 | 31 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
