TotalEnergies SE Historical Data - TOTA | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
TotalEnergies SE (TOTA)
TotalEnergies SE (TOTA) Historical

TotalEnergies SE (TOTA)

57.50

-1.00

(-1.71%)

Closed November 08 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1	-1.7094017094	58.5	59	57	196	57.75159642	DE
4	-4.5	-7.25806451613	62	62	57	193	59.06208426	DE
12	-4.5	-7.25806451613	62	63.5	57	218	61.04344438	DE
26	-9.5	-14.1791044776	67	69	57	305	62.30789168	DE
52	-4	-6.50406504065	61.5	70	57	308	62.38499515	DE
156	-1	-1.7094017094	58.5	70	57	330	62.21241886	DE
260	-1	-1.7094017094	58.5	70	57	330	62.21241886	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1731014760	57.5	0	0.00	57	58	57	347
1730928360	57.5	-0.5	-0.86	59	59	57.5	43
1730841960	58	0	0.00	58	58	58	0
1730755560	58	-0.5	-0.85	57	58.5	57	392
1730496360	58.5	1	1.74	58.5	58.5	58.5	1
1730409960	57.5	-2	-3.36	57	57.5	57	206
1730323560	59.5	0	0.00	59.5	59.5	59.5	0
1730237160	59.5	0	0.00	60.5	60.5	59	180
1730150760	59.5	-1	-1.65	59	59.5	58.5	82
1729888020	60.5	0	0.00	60.5	60.5	60.5	170
1729801560	60.5	0	0.00	60.5	60.5	60.5	0
1729715160	60.5	0.5	0.83	60	60.5	60	315
1729628760	60	0	0.00	60	60	60	510
1729542360	60	0	0.00	60	60	60	0
1729283160	60	1	1.69	60	60	60	26
1729196760	59	0	0.00	59	59	59	0
1729110360	59	-0.5	-0.84	60	60.5	59	319
1729023960	59.5	-2.5	-4.03	60.5	60.5	59.5	114
1728937620	62	0	0.00	62	62	62	1
1728678360	62	0	0.00	62	62	62	0
1728591960	62	0	0.00	62	62	62	0
1728505560	62	-1	-1.59	62	62	61.5	81
1728419160	63	-0.5	-0.79	63	63	63	90
1728332760	63.5	1.5	2.42	63	63.5	63	62
1728073560	62	1	1.64	62	62	62	80
1727987220	61	0	0.00	61	61	61	0
1727900820	61	1.5	2.52	60	61.5	60	623
1727814420	59.5	0.5	0.85	58	59.5	58	151
1727728020	59	-0.5	-0.84	59.5	59.5	59	73
1727468760	59.5	1	1.71	59.5	59.5	59.5	100
1727382360	58.5	-2	-3.31	59	59	58.5	290
1727295960	60.5	-2	-3.20	60.5	60.5	60.5	10
1727209560	62.5	0	0.00	62.5	62.5	61.717013	65
1727123160	62.5	0.5	0.81	62.5	62.5	62.5	48
1726864020	62	-0.5	-0.80	62	62	62	12
1726777560	62.5	1	1.63	62	62.5	62	52
1726691220	61.5	0	0.00	61.5	61.5	61.5	0
1726604820	61.5	0	0.00	61.5	61.5	61.5	0
1726518420	61.5	0	0.00	61.5	61.5	61.5	1
1726259160	61.5	1	1.65	61.5	61.5	61	238
1726172760	60.5	0.5	0.83	60.5	60.5	60.5	80
1726086360	60	1	1.69	60	60	60	25
1725999960	59	-1	-1.67	61	61	59	125
1725913620	60	0.5	0.84	60	60	60	100
1725654360	59.5	-1.5	-2.46	60.5	60.5	59.5	55
1725567960	61	0	0.00	61	61	61	550
1725481560	61	0	0.00	61	61	61	3
1725395160	61	-1.5	-2.40	62	62	61	112
1725308760	62.5	0	0.00	62.5	62.5	62	108
1725049560	62.5	0	0.00	62.5	62.5	62.5	0
1724963160	62.5	0	0.00	62.5	62.5	62.5	3
1724876820	62.5	0	0.00	62.5	62.5	62.5	0
1724790420	62.5	0	0.00	62.5	62.5	62.5	39
1724704020	62.5	0	0.00	62.5	62.5	62.5	12
1724444820	62.5	1	1.63	62.5	62.5	62.5	45
1724358420	61.5	0	0.00	61.5	61.5	61.5	130
1724271960	61.5	0	0.00	61.5	61.5	61.5	0
1724185560	61.5	-1	-1.60	62	62	61.5	36
1724099220	62.5	0.5	0.81	62	63.5	62	4021
1723840020	62	-0.5	-0.80	62	62	62	140
1723753620	62.5	0.5	0.81	62	62.5	61.5	3936
1723667160	62	0.5	0.81	61.5	62	61.5	62
1723580760	61.5	-0.5	-0.81	61.5	61.5	61	158
1723494360	62	1	1.64	62	62	62	10
1723235220	61	0	0.00	61	61	61	0
1723148820	61	2	3.39	61	61.5	61	5010

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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