TotalEnergies SE (TOTB)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.55 | -2.70836973615 | 57.23 | 58.07 | 55.53 | 21210 | 56.87355251 | DE |
| 4 | 3.72 | 7.15935334873 | 51.96 | 58.07 | 51.81 | 22197 | 55.37894191 | DE |
| 12 | -2.08 | -3.60110803324 | 57.76 | 58.99 | 51.18 | 29414 | 54.81017219 | DE |
| 26 | -6.19 | -10.0048488767 | 61.87 | 63.86 | 51.18 | 23612 | 57.61153328 | DE |
| 52 | -2.62 | -4.49399656947 | 58.3 | 70.069999 | 51.18 | 20937 | 60.26257592 | DE |
| 156 | 6.04 | 12.1676067687 | 49.64 | 70.069999 | 43.62 | 27684 | 56.30529049 | DE |
| 260 | 7.875 | 16.4731722623 | 47.805 | 70.069999 | 21.165 | 40220 | 44.50438054 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 55.63 | -0.95 | -1.68 | 56.42 | 56.55 | 55.53 | 16404 |
| 1737667620 | 56.58 | 0.52 | 0.93 | 56.3 | 56.78 | 56.01 | 16548 |
| 1737581220 | 56.06 | -0.5 | -0.88 | 56.51 | 56.84 | 56.06 | 20231 |
| 1737494820 | 56.56 | -0.64 | -1.12 | 57.02 | 57.15 | 56.48 | 20427 |
| 1737408420 | 57.2 | -0.45 | -0.78 | 57.81 | 58.01 | 56.62 | 22672 |
| 1737149220 | 57.65 | 0.37 | 0.65 | 57.23 | 58.07 | 57.23 | 26171 |
| 1737062820 | 57.28 | 1.17 | 2.09 | 56.43 | 57.87 | 56.2 | 29109 |
| 1736976420 | 56.11 | 0.34 | 0.61 | 55.82 | 56.24 | 55.4 | 21594 |
| 1736890020 | 55.77 | -0.08 | -0.14 | 55.98 | 55.98 | 55.33 | 20321 |
| 1736803620 | 55.85 | 0.49 | 0.89 | 55.57 | 56.07 | 55.51 | 20813 |
| 1736544420 | 55.36 | -0.14 | -0.25 | 55.49 | 56.41 | 55.17 | 19194 |
| 1736458020 | 55.5 | 0.34 | 0.62 | 55.45 | 55.63 | 54.85 | 12232 |
| 1736371620 | 55.16 | 0.05 | 0.09 | 55.45 | 55.55 | 54.55 | 23726 |
| 1736285220 | 55.11 | 0.75 | 1.38 | 54.4 | 55.32 | 54.24 | 23227 |
| 1736198820 | 54.36 | 0.36 | 0.67 | 54.32 | 54.8 | 53.8 | 25056 |
| 1735939620 | 54 | 0.38 | 0.71 | 53.64 | 54.43 | 53.62 | 22798 |
| 1735853220 | 53.62 | 0.97 | 1.84 | 52.75 | 54.1 | 52.72 | 32128 |
| 1735594020 | 52.65 | 0.24 | 0.46 | 52.89 | 52.89 | 52.29 | 20693 |
| 1735334820 | 52.41 | 0.42 | 0.81 | 51.96 | 52.74 | 51.81 | 22602 |
| 1734989220 | 51.99 | -0.07 | -0.13 | 52.49 | 52.49 | 51.61 | 42344 |
| 1734730020 | 52.06 | 0.33 | 0.64 | 51.51 | 52.19 | 51.18 | 40010 |
| 1734643620 | 51.73 | -0.27 | -0.52 | 51.98 | 52.19 | 51.51 | 40846 |
| 1734557220 | 52 | 0.25 | 0.48 | 51.72 | 52.43 | 51.26 | 30635 |
| 1734470820 | 51.75 | 0.14 | 0.27 | 51.59 | 52.09 | 51.28 | 97299 |
| 1734384420 | 51.61 | -1.73 | -3.24 | 53.28 | 53.36 | 51.3 | 57464 |
| 1734125220 | 53.34 | -0.19 | -0.35 | 53.49 | 53.89 | 53.12 | 20671 |
| 1734038820 | 53.53 | -0.45 | -0.83 | 53.87 | 54.06 | 53.18 | 21448 |
| 1733952420 | 53.98 | -0.02 | -0.04 | 54.8 | 54.8 | 53.31 | 34241 |
| 1733866020 | 54 | -1.12 | -2.03 | 54.79 | 54.94 | 54 | 32759 |
| 1733779620 | 55.12 | 1.07 | 1.98 | 54.36 | 55.3 | 54.1 | 28370 |
| 1733520420 | 54.05 | -0.63 | -1.15 | 54.76 | 54.89 | 53.91 | 26832 |
| 1733434020 | 54.68 | 0.7 | 1.30 | 54.24 | 54.96 | 53.9 | 29471 |
| 1733347620 | 53.98 | -0.34 | -0.63 | 54.34 | 54.51 | 53.48 | 36313 |
| 1733261220 | 54.32 | 0.73 | 1.36 | 53.21 | 54.7 | 53.21 | 24940 |
| 1733174820 | 53.59 | -1.17 | -2.14 | 55.2 | 55.3 | 53.46 | 84534 |
| 1732915620 | 54.76 | 0.27 | 0.50 | 54.31 | 55.12 | 53.82 | 27305 |
| 1732829220 | 54.49 | 0.65 | 1.21 | 53.98 | 54.65 | 53.84 | 35075 |
| 1732742820 | 53.84 | -0.79 | -1.45 | 54.58 | 54.65 | 53.7 | 38063 |
| 1732656420 | 54.63 | -1.17 | -2.10 | 55.76 | 55.95 | 54.54 | 33327 |
| 1732570020 | 55.8 | -1.53 | -2.67 | 57.39 | 57.64 | 55.76 | 19844 |
| 1732310820 | 57.33 | 0.32 | 0.56 | 56.87 | 57.51 | 56.53 | 12365 |
| 1732224420 | 57.01 | -0.22 | -0.38 | 57.26 | 57.5 | 56.68 | 18855 |
| 1732138020 | 57.23 | 0.09 | 0.16 | 57.52 | 57.76 | 57.14 | 15749 |
| 1732051620 | 57.14 | -0.86 | -1.48 | 58.12 | 58.3 | 56.96 | 28290 |
| 1731965220 | 58 | 0.49 | 0.85 | 57.51 | 58.19 | 57.42 | 25744 |
| 1731705960 | 57.51 | -0.18 | -0.31 | 57.31 | 58.04 | 56.76 | 17920 |
| 1731619560 | 57.69 | 1.15 | 2.03 | 56.31 | 57.69 | 56.13 | 19367 |
| 1731533160 | 56.54 | 0.63 | 1.13 | 55.65 | 57.23 | 55.2 | 31754 |
| 1731446820 | 55.91 | -1.14 | -2.00 | 56.86 | 57.02 | 55.36 | 55137 |
| 1731360420 | 57.05 | 0.29 | 0.51 | 56.91 | 57.44 | 56.8 | 37296 |
| 1731101220 | 56.76 | -1.35 | -2.32 | 57.83 | 57.99 | 56.51 | 33615 |
| 1731014760 | 58.11 | 0.28 | 0.48 | 57.59 | 58.24 | 57.3 | 28376 |
| 1730928360 | 57.83 | -0.22 | -0.38 | 57.99 | 58.99 | 56.96 | 32512 |
| 1730841960 | 58.05 | 0.36 | 0.62 | 57.61 | 58.35 | 57.61 | 20553 |
| 1730755560 | 57.69 | -0.52 | -0.89 | 58.06 | 58.46 | 57.34 | 24747 |
| 1730496360 | 58.21 | 0.62 | 1.08 | 57.76 | 58.69 | 57.71 | 14167 |
| 1730409960 | 57.59 | -1.33 | -2.26 | 58.9 | 58.9 | 57.16 | 44085 |
| 1730323560 | 58.92 | -0.39 | -0.66 | 59.37 | 59.42 | 58.62 | 16471 |
| 1730237160 | 59.31 | -0.15 | -0.25 | 59.59 | 60.39 | 59.2 | 16890 |
| 1730150760 | 59.46 | -0.9 | -1.49 | 59.01 | 59.74 | 58.75 | 27991 |
| 1729888020 | 60.36 | 0.04 | 0.07 | 60.31 | 60.44 | 59.8 | 9358 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
