TTE - TotalEnergies SE
58.03
0.050 0.086%
Share volume: 1,430,892
Last Updated: Fri 31 Jan 2025 10:00:00 PM CET
Crude Petroleum Extraction :
1.97%
PREVIOUS CLOSE
CHG
CHG%
$57.98
-0.70
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/31/2025 | $58.77 | $58.77 | $58.83 | $58.83 | $57.77 | $57.77 | $58.03 | $58.03 | 1,430,892 | $1,284,609.00 |
| 01/30/2025 | $58.45 | $58.45 | $58.94 | $58.94 | $58.18 | $58.18 | $58.73 | $58.73 | 1,052,108 | $1,052,108.00 |
| 01/29/2025 | $57.69 | $57.69 | $58.31 | $58.31 | $57.66 | $57.66 | $58.18 | $58.18 | 1,050,129 | $1,050,129.00 |
| 01/28/2025 | $58.55 | $58.55 | $58.82 | $58.82 | $57.95 | $57.95 | $58.13 | $58.13 | 1,288,850 | $1,288,850.00 |
| 01/27/2025 | $58.76 | $58.76 | $59.07 | $59.07 | $58.46 | $58.46 | $58.92 | $58.92 | 1,608,959 | $1,608,959.00 |
| 01/24/2025 | $58.99 | $58.99 | $59.06 | $59.06 | $58.46 | $58.46 | $58.73 | $58.73 | 1,170,508 | $1,170,508.00 |
| 01/23/2025 | $58.87 | $58.87 | $59.02 | $59.02 | $58.25 | $58.25 | $58.75 | $58.75 | 1,871,089 | $1,871,089.00 |
| 01/22/2025 | $58.78 | $58.78 | $58.79 | $58.79 | $58.08 | $58.08 | $58.11 | $58.11 | 1,263,922 | $1,263,922.00 |
| 01/21/2025 | $59.01 | $59.01 | $59.46 | $59.46 | $58.74 | $58.74 | $59.11 | $59.11 | 2,480,557 | $2,480,557.00 |