TipRanks
Go Ultimate55% OFF

TotalEnergies SE (TOTB) Historical Prices

DE:TOTB historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202685.5485.8084.8785.4485.44+1.02%14,7591.29
Oct 29, 202683.7585.4983.7484.5884.58+1.08%32,1072.85
Oct 28, 202683.7883.8282.8183.6883.68+0.72%9,8670.87
Oct 27, 202683.7483.8582.8283.0883.08-0.84%18,3301.63
Oct 26, 202683.0583.8482.6383.7883.78+0.36%16,3121.38
Oct 23, 202681.0983.8081.0683.4883.48+4.36%24,5842.08
Oct 22, 202681.3781.6079.9979.9979.99-1.05%14,4801.21
Oct 21, 202680.8381.1580.4980.8480.84+1.16%13,5531.11
Oct 20, 202681.1381.5579.7079.9179.91-0.79%13,9071.13
Oct 19, 202681.1681.2680.2380.5580.55-0.17%10,2930.82
Oct 16, 202679.5680.6979.5180.6980.69+0.84%10,1600.81
Oct 15, 202680.8181.3080.0280.0280.02-0.20%19,3571.50
Oct 14, 202679.8280.3479.6680.1880.18+0.35%7,9190.61
Oct 13, 202679.2179.9079.1479.9079.90+1.11%6,1140.46
Oct 12, 202678.2079.3077.9279.0279.02+0.62%8,6530.65
Oct 09, 202677.0278.6576.7078.5378.53+1.25%5,3420.39
Oct 08, 202676.0078.1076.0077.5677.56+3.30%9,9120.73
Oct 07, 202676.0576.3274.9975.0875.08-1.08%6,9010.51
Oct 06, 202675.3875.9274.8375.9075.90+0.13%11,5790.85
Oct 05, 202674.8875.8074.8675.8075.80+1.77%10,5720.76
Oct 02, 202674.9374.9373.4874.4874.48-0.17%8,6820.62
Oct 01, 202673.9374.8673.8974.6174.61-1.43%13,7950.99
Sep 30, 202676.8776.8775.4975.6975.69-1.99%12,9960.94
Sep 29, 202679.8879.8877.5778.1377.23-2.36%4,4810.32
Sep 28, 202680.4781.1780.0080.0279.10-0.10%8,1970.58
Sep 25, 202680.4480.5679.3080.1079.18-1.31%6,3750.43
Sep 24, 202679.9081.1679.6681.1680.23+1.88%7,9250.53
Sep 23, 202677.9079.7577.7579.6678.74+1.59%7,6150.51
Sep 22, 202679.1379.4277.3078.4177.51-0.17%10,9190.70
Sep 21, 202678.6979.4978.5478.5477.64-0.95%4,3750.28
Sep 18, 202679.4379.5778.4079.2978.38-0.34%6,9610.44
Sep 17, 202679.6980.2379.1979.5678.64-0.50%6,4710.40
Sep 16, 202680.7481.0879.5079.9679.04-0.67%14,5700.90
Sep 15, 202679.4480.5079.1080.5079.57+1.26%15,8140.95
Sep 14, 202679.6080.0379.1079.5078.58+1.03%14,3080.86
Sep 11, 202678.2879.0078.1378.6977.78+0.38%6,9750.41
Sep 10, 202678.7479.1578.2378.3977.49+0.17%5,5440.31
Sep 09, 202678.2878.8078.0878.2677.36+0.67%4,9410.27
Sep 08, 202677.8378.1177.0977.7476.84+0.57%6,0070.33
Sep 07, 202677.0577.5576.8877.3076.41+1.60%9,2460.51
Sep 04, 202677.0077.2175.4476.0875.20-2.49%13,1740.73
Sep 03, 202678.2078.3077.4878.0277.12-0.20%9,5660.52
Sep 02, 202678.4578.4677.3278.1877.28+0.72%13,3880.73
Sep 01, 202676.6777.6476.5177.6276.73+2.74%15,4880.86
Aug 31, 202675.8276.5175.5475.5574.68+1.14%8,0160.42
Aug 28, 202674.9274.9274.4874.7073.84+0.74%7,9640.42
Aug 27, 202674.6675.1674.0974.1573.30-1.57%11,2050.58
Aug 26, 202674.8075.3374.3375.3374.46-0.49%13,4310.69
Aug 25, 202676.2476.4275.5075.7074.83-0.40%10,9670.56
Aug 24, 202677.2077.2175.9776.0075.12-1.87%11,8060.60