Buy
Sell
Share Name Share Symbol Market Type Share ISIN Share Description
Totalenergies Se LSE:TTE London Ordinary Share FR0000120271 TOTALENERGIES ORD SHS
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  0.00 0.0% 52.075 50.44 54.46 1,591,257 12:19:38
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
- - - - 0

Totalenergies (TTE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
17 May 202252.0750.981.93%52.07552.0751,694,099
16 May 202251.090.320.63%51.0951.091,908,496
13 May 202250.771.913.91%50.5052.9311,001,586
12 May 202248.8575-2.02-3.98%48.857550.50827,870
11 May 202250.880.380.75%50.8850.883,121,668
10 May 202250.502.134.4%46.2150.50437,370
09 May 202248.3725-3.61-6.94%48.2148.37258,091,301
06 May 202251.98-0.05-0.1%51.9851.98883,794
05 May 202252.030.861.68%52.0352.031,474,121
04 May 202251.171.503.02%51.1751.172,971,128
03 May 202249.67-0.07-0.14%49.6749.672,297,996
02 May 202249.740.000.0%49.7449.740.00
29 Apr 202249.742.114.42%49.7449.741,547,193
28 Apr 202247.6350.751.6%47.63547.6352,921,731
27 Apr 202246.8851.964.35%46.88546.8853,130,899
26 Apr 202244.930.561.26%44.9344.937,945,746
25 Apr 202244.3725-3.81-7.9%44.372544.37251,701,048
22 Apr 202248.181.012.14%48.1848.181,370,831
21 Apr 202247.170.250.54%47.1747.171,202,356
20 Apr 202246.9175-0.80-1.67%45.07546.91753,827,333
19 Apr 202247.71251.904.15%47.2547.71251,710,459
18 Apr 202245.810.000.0%45.8145.810.00
Download more Totalenergies Se Historical Data

Totalenergies Se (TTE) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week50.8852.9348.857550.863,710,7441.202.35%
1 Month45.07552.9344.372548.733,071,3987.0015.53%
3 Months50.5452.9344.372546.954,321,6821.543.04%
6 Months44.99554.2639.0047.224,468,8817.0815.74%
1 Year40.15554.2633.99542.835,120,74211.9229.68%
3 Years49.2554.2620.7239.404,757,4602.835.74%
5 Years48.19556.5020.7241.343,678,5343.888.05%
ADVFN Advertorial
Your Recent History
LSE
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:20220518 13:10:41