Buy
Sell
Share Name Share Symbol Market Type
TotalEnergies SE EU:TTE Euronext Ordinary Share
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -0.24 -0.44% 54.88 54.77 55.00 55.48 54.34 55.16 6,085,373 16:40:00

TotalEnergies (TTE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
27 May 202254.88-0.24-0.44%54.3455.486,085,373
26 May 202255.121.172.17%54.2855.206,201,292
25 May 202253.951.502.86%52.7954.708,414,560
24 May 202252.45-0.84-1.58%52.2252.985,431,602
23 May 202253.291.583.06%52.1853.297,359,549
20 May 202251.710.180.35%51.3252.586,462,269
19 May 202251.53-0.65-1.25%51.0652.495,656,368
18 May 202252.18-0.15-0.29%51.9153.135,409,262
17 May 202252.330.621.2%51.8252.837,078,811
16 May 202251.710.631.23%50.5252.006,645,780
13 May 202251.081.713.46%50.1051.337,967,412
12 May 202249.37-0.98-1.95%49.1750.507,785,862
11 May 202250.352.214.58%48.39550.358,797,325
10 May 202248.1450.010.02%47.37548.975,848,216
09 May 202248.135-2.47-4.87%48.0450.907,183,004
06 May 202250.601.092.19%49.4451.049,701,008
05 May 202249.5150.691.41%49.3150.308,170,451
04 May 202248.8250.030.05%48.69549.6756,933,231
03 May 202248.801.823.87%46.5848.807,052,181
02 May 202246.98-0.25-0.52%46.5547.5955,828,178
29 Apr 202247.2250.450.95%46.6747.556,109,500
Download more TotalEnergies SE Historical Data

TotalEnergies SE (TTE) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week52.3055.4851.3253.356,773,8542.584.93%
1 Month47.4555.4846.5550.687,001,7937.4315.66%
3 Months45.8855.4843.6047.417,694,5459.0019.62%
6 Months41.35555.4840.08547.327,630,02713.5332.7%
1 Year38.2155.4834.26544.096,768,60516.6743.63%
3 Years48.0055.4821.1239.717,041,6296.8814.33%
5 Years47.4756.8221.1244.2110,042,8547.4115.61%
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:20220529 06:17:41