Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| TotalEnergies SE | TTE | NYSE | Depository Receipt |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.61 | 0.83% | 74.36 | 08:56:06 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 74.71 | 74.00 | 74.97 | 74.56 | 73.75 |
TTE Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
TTE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 27 Apr 2024 | 74.56 | 0.81 | 1.10% | 74.71 | 74.97 | 74.00 | 2,495,383 |
| 26 Apr 2024 | 73.75 | 1.01 | 1.39% | 72.47 | 73.76 | 72.25 | 1,390,420 |
| 25 Apr 2024 | 72.74 | -0.23 | -0.32% | 72.86 | 72.94 | 72.26 | 1,125,185 |
| 24 Apr 2024 | 72.97 | 0.38 | 0.52% | 72.53 | 73.16 | 72.20 | 775,698 |
| 23 Apr 2024 | 72.59 | 0.54 | 0.75% | 71.93 | 72.83 | 71.59 | 864,718 |
| 20 Apr 2024 | 72.05 | 1.22 | 1.72% | 71.22 | 72.071 | 71.10 | 1,361,576 |
| 19 Apr 2024 | 70.83 | -0.92 | -1.28% | 71.80 | 71.99 | 70.71 | 2,048,697 |
| 18 Apr 2024 | 71.75 | 0.00 | 0.00% | 71.99 | 72.42 | 71.0883 | 1,680,635 |
| 17 Apr 2024 | 71.75 | -0.42 | -0.58% | 71.83 | 72.00 | 71.22 | 1,326,422 |
| 16 Apr 2024 | 72.17 | -0.32 | -0.44% | 72.91 | 73.07 | 72.00 | 4,395,674 |
| 13 Apr 2024 | 72.49 | -0.46 | -0.63% | 73.31 | 73.74 | 72.37 | 974,715 |
| 12 Apr 2024 | 72.95 | -0.41 | -0.56% | 73.93 | 73.93 | 72.25 | 930,486 |
| 11 Apr 2024 | 73.36 | 0.33 | 0.45% | 72.82 | 73.37 | 72.43 | 1,374,627 |
| 10 Apr 2024 | 73.03 | -0.64 | -0.87% | 73.73 | 73.88 | 72.78 | 805,592 |
| 09 Apr 2024 | 73.67 | 0.80 | 1.10% | 73.54 | 74.06 | 73.43 | 1,087,717 |
| 06 Apr 2024 | 72.87 | 0.31 | 0.43% | 72.64 | 72.91 | 72.17 | 950,619 |
| 05 Apr 2024 | 72.56 | 0.36 | 0.50% | 72.86 | 72.97 | 72.41 | 1,097,220 |
| 04 Apr 2024 | 72.20 | 0.50 | 0.70% | 71.78 | 72.34 | 71.54 | 1,090,670 |
| 03 Apr 2024 | 71.70 | 1.96 | 2.81% | 70.74 | 71.70 | 70.46 | 3,797,012 |
| 02 Apr 2024 | 69.74 | 0.91 | 1.32% | 69.28 | 69.81 | 68.65 | 943,360 |
| 29 Mar 2024 | 68.83 | 0.41 | 0.60% | 68.51 | 69.02 | 68.42 | 821,203 |
| 28 Mar 2024 | 68.42 | 0.77 | 1.14% | 68.13 | 68.59 | 67.99 | 1,781,136 |
