TotalEnergies (TTE)

TotalEnergies (TTE)

Best deals to access real time data!
Euronext
Monthly Subscription
for only
£26.38
Euronext Level 2
Monthly Subscription
for only
£52.78
Gold
Monthly Subscription
for only
£77.98
VAT not included
Stock Name Stock Symbol Market Stock Type
TotalEnergies SE TTE Euronext Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-1.43 -2.9% 47.64 16:40:00
Open Price Low Price High Price Close Price Previous Close
49.65 46.945 50.00 47.64 49.065
more quote information »

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week51.0052.4346.94550.516,681,052-3.36-6.59%
1 Month55.9957.4146.94551.437,161,711-8.35-14.91%
3 Months46.32557.4144.00550.766,764,6801.322.84%
6 Months45.3957.4143.6048.997,690,3732.254.96%
1 Year38.8757.4134.26545.636,844,2688.7722.56%
3 Years49.38557.4121.1239.957,079,892-1.75-3.53%
5 Years43.3557.4121.1244.4010,091,9904.299.9%

05 Jul 2022 49.065 -3.37 -6.42% 52.39 52.42 49.05 6,941,767
04 Jul 2022 52.43 2.28 4.55% 51.27 52.43 51.17 5,655,336
01 Jul 2022 50.15 -0.22 -0.44% 50.25 51.02 49.66 6,672,745
30 Jun 2022 50.37 -0.59 -1.16% 50.57 50.99 49.805 7,951,972
29 Jun 2022 50.96 0.31 0.61% 51.00 52.01 50.65 6,183,440
28 Jun 2022 50.65 0.65 1.3% 50.60 51.37 50.51 5,344,547
27 Jun 2022 50.00 0.45 0.9% 49.365 50.45 49.28 5,031,536
24 Jun 2022 49.555 1.46 3.04% 47.555 49.785 47.505 6,726,853
23 Jun 2022 48.095 -0.95 -1.94% 48.865 49.86 48.085 6,561,491
22 Jun 2022 49.045 -1.46 -2.88% 49.50 49.68 48.195 6,997,764
21 Jun 2022 50.50 0.25 0.5% 50.19 50.99 49.88 5,380,452
20 Jun 2022 50.25 0.91 1.84% 49.42 50.69 49.015 6,026,167
17 Jun 2022 49.34 -2.63 -5.06% 52.00 52.14 49.34 16,928,170
16 Jun 2022 51.97 -1.56 -2.91% 53.55 53.76 51.23 7,330,449
15 Jun 2022 53.53 -0.55 -1.02% 54.28 54.40 53.06 7,704,110
14 Jun 2022 54.08 0.73 1.37% 53.82 54.96 53.27 6,886,090
13 Jun 2022 53.35 -1.15 -2.11% 53.57 54.45 52.92 7,799,410
10 Jun 2022 54.50 -1.21 -2.17% 55.76 55.94 54.50 7,594,810
09 Jun 2022 55.71 -0.81 -1.43% 56.77 57.41 55.71 6,628,185
08 Jun 2022 56.52 0.81 1.45% 55.99 56.64 55.81 6,888,933
07 Jun 2022 55.71 0.22 0.4% 55.55 55.78 55.15 4,925,987
06 Jun 2022 55.49 1.01 1.85% 55.00 55.74 54.84 4,635,253
ADVFN Advertorial
Your Recent History
EU
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220706 19:46:26