TotalEnergies SE Historical Data - TOTB | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

TotalEnergies SE (TOTB)

52.41

0.49

( 0.94% )

Updated: 15:49:13

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.9	1.74723354688	51.51	52.74	51.18	41177	52.02400806	DE
4	-1.9	-3.4984349107	54.31	55.3	51.18	39734	53.03641025	DE
12	-9.44	-15.2627324171	61.85	63.86	51.18	28415	56.05123292	DE
26	-9.48	-15.3174987882	61.89	65.849999	51.18	22152	58.41041904	DE
52	-10.08	-16.1305808929	62.49	70.069999	51.18	20968	60.58842563	DE
156	7.85	17.6166965889	44.56	70.069999	43.62	27699	56.15484298	DE
260	2.635	5.2938221999	49.775	70.069999	21.165	40576	44.49261419	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734989220	51.99	-0.07	-0.13	52.49	52.49	51.61	42344
1734730020	52.06	0.33	0.64	51.51	52.19	51.18	40010
1734643620	51.73	-0.27	-0.52	51.98	52.19	51.51	40846
1734557220	52	0.25	0.48	51.72	52.43	51.26	30635
1734470820	51.75	0.14	0.27	51.59	52.09	51.28	97299
1734384420	51.61	-1.73	-3.24	53.28	53.36	51.3	57464
1734125220	53.34	-0.19	-0.35	53.49	53.89	53.12	20671
1734038820	53.53	-0.45	-0.83	53.87	54.06	53.18	21448
1733952420	53.98	-0.02	-0.04	54.8	54.8	53.31	34241
1733866020	54	-1.12	-2.03	54.79	54.94	54	32759
1733779620	55.12	1.07	1.98	54.36	55.3	54.1	28370
1733520420	54.05	-0.63	-1.15	54.76	54.89	53.91	26832
1733434020	54.68	0.7	1.30	54.24	54.96	53.9	29471
1733347620	53.98	-0.34	-0.63	54.34	54.51	53.48	36313
1733261220	54.32	0.73	1.36	53.21	54.7	53.21	24940
1733174820	53.59	-1.17	-2.14	55.2	55.3	53.46	84534
1732915620	54.76	0.27	0.50	54.31	55.12	53.82	27305
1732829220	54.49	0.65	1.21	53.98	54.65	53.84	35075
1732742820	53.84	-0.79	-1.45	54.58	54.65	53.7	38063
1732656420	54.63	-1.17	-2.10	55.76	55.95	54.54	33327
1732570020	55.8	-1.53	-2.67	57.39	57.64	55.76	19855
1732310820	57.33	0.32	0.56	56.87	57.51	56.53	12365
1732224420	57.01	-0.22	-0.38	57.26	57.5	56.68	18855
1732138020	57.23	0.09	0.16	57.52	57.76	57.14	15749
1732051620	57.14	-0.86	-1.48	58.12	58.3	56.96	28290
1731965220	58	0.49	0.85	57.51	58.19	57.42	25744
1731705960	57.51	-0.18	-0.31	57.31	58.04	56.76	17920
1731619560	57.69	1.15	2.03	56.31	57.69	56.13	19367
1731533160	56.54	0.63	1.13	55.65	57.23	55.2	31754
1731446820	55.91	-1.14	-2.00	56.86	57.02	55.36	55137
1731360420	57.05	0.29	0.51	56.91	57.44	56.8	37296
1731101220	56.76	-1.35	-2.32	57.83	57.99	56.51	33615
1731014760	58.11	0.28	0.48	57.59	58.24	57.3	28376
1730928360	57.83	-0.22	-0.38	57.99	58.99	56.96	32512
1730841960	58.05	0.36	0.62	57.61	58.35	57.61	20553
1730755560	57.69	-0.52	-0.89	58.06	58.46	57.34	24747
1730496360	58.21	0.62	1.08	57.76	58.69	57.71	14167
1730409960	57.59	-1.33	-2.26	58.9	58.9	57.16	44085
1730323560	58.92	-0.39	-0.66	59.37	59.42	58.62	16471
1730237160	59.31	-0.15	-0.25	59.59	60.39	59.2	16890
1730150760	59.46	-0.9	-1.49	59.01	59.74	58.75	27991
1729888020	60.36	0.04	0.07	60.31	60.44	59.8	9358
1729801560	60.32	0.23	0.38	60.34	60.95	59.8	12209
1729715160	60.09	-0.15	-0.25	60.4	60.43	59.88	13175
1729628760	60.24	0.09	0.15	59.95	60.33	59.72	6791
1729542360	60.15	0.25	0.42	59.63	60.36	59.61	17549
1729283160	59.9	-0.2	-0.33	60.15	60.45	59.59	13762
1729196760	60.1	0.51	0.86	59.63	60.27	59.54	19893
1729110360	59.59	-0.09	-0.15	59.55	60.44	59.3	28475
1729023960	59.68	-2.75	-4.40	61.9	61.9	59.3	52392
1728937620	62.43	-0.07	-0.11	62.49	62.74	62.25	19653
1728678360	62.5	0.12	0.19	62.42	62.64	62.07	14657
1728591960	62.38	0.29	0.47	61.94	62.8	61.94	14031
1728505560	62.09	0.18	0.29	61.99	62.25	61.61	10418
1728419160	61.91	-1.8	-2.83	63.27	63.42	61.83	14298
1728332760	63.71	1.1	1.76	62.65	63.86	62.36	22172
1728073560	62.61	0.96	1.56	61.85	63.03	61.76	27143
1727987220	61.65	0.79	1.30	60.65	61.79	60.63	11813
1727900820	60.86	1.28	2.15	59.76	61.45	59.6	29953
1727814420	59.58	0.98	1.67	58.45	59.73	57.85	39598
1727728020	58.6	-0.6	-1.01	59.51	59.74	58.17	27256
1727468760	59.2	0.22	0.37	59.16	59.59	58.85	28915

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