TotalEnergies SE (TTFNF)
73.37
+0.58
(+0.80%)
USD |
OTCM |
May 17, 16:00
TotalEnergies Price: 73.37 for May 17, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2024 | 73.30 | 73.37 | 72.37 | 73.37 | 2533.00 |
| May 16, 2024 | 72.74 | 72.86 | 71.49 | 72.79 | 3237.00 |
| May 15, 2024 | 73.58 | 73.58 | 73.57 | 73.57 | 668.00 |
| May 14, 2024 | 74.31 | 74.54 | 73.50 | 74.54 | 1596.00 |
| May 13, 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 963.00 |
| May 10, 2024 | 73.49 | 74.58 | 73.14 | 73.14 | 51031.00 |
| May 09, 2024 | 73.86 | 74.37 | 73.11 | 74.37 | 1519.00 |
| May 08, 2024 | 72.35 | 72.35 | 71.68 | 71.68 | 1048.00 |
| May 07, 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 1204.00 |
| May 06, 2024 | 72.99 | 73.00 | 71.58 | 72.80 | 4162.00 |
| May 03, 2024 | 70.20 | 72.10 | 70.20 | 72.10 | 4483.00 |
| May 02, 2024 | 71.30 | 72.24 | 71.30 | 72.22 | 1547.00 |
| May 01, 2024 | 72.99 | 73.39 | 72.96 | 73.39 | 739.00 |
| Apr 30, 2024 | 72.58 | 74.32 | 72.18 | 72.18 | 390104.0 |
| Apr 29, 2024 | 74.87 | 74.94 | 74.50 | 74.59 | 1541.00 |
| Apr 26, 2024 | 75.23 | 75.39 | 73.60 | 74.08 | 1750.00 |
| Apr 25, 2024 | 73.86 | 73.86 | 72.75 | 72.75 | 1016.00 |
| Apr 24, 2024 | 73.05 | 73.47 | 70.68 | 73.47 | 1018.00 |
| Apr 23, 2024 | 72.01 | 73.59 | 72.01 | 72.22 | 2897.00 |
| Apr 22, 2024 | 73.31 | 73.40 | 72.36 | 73.23 | 1171.00 |
| Apr 19, 2024 | 72.19 | 72.19 | 71.20 | 72.15 | 201121.0 |
| Apr 18, 2024 | 72.06 | 72.26 | 70.77 | 72.26 | 1874.00 |
| Apr 17, 2024 | 72.96 | 72.96 | 71.01 | 71.01 | 1878.00 |
| Apr 16, 2024 | 72.40 | 72.40 | 71.25 | 71.25 | 3167.00 |
| Apr 15, 2024 | 73.22 | 73.22 | 71.81 | 71.81 | 1198.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
21.68
Minimum
Mar 18 2020
74.59
Maximum
Apr 29 2024
52.16
Average
51.42
Median
Dec 23 2021
Price Benchmarks
| Viridien | 0.57 |
| Rubis SCA | 6.896 |
| Technip Energies NV | 24.57 |
| La Francaise de l'Energie | 53.25 |
Price Related Metrics
| PE Ratio | 8.281 |
| PS Ratio | 0.835 |
| PEG Ratio | 1.012 |
| Price to Book Value | 1.432 |
| Price to Free Cash Flow | 8.241 |
| Earnings Yield | 12.08% |
| Market Cap | 169.52B |
| PEGY Ratio | 0.6589 |
| Operating PE Ratio | 5.794 |
| Normalized PE Ratio | 8.281 |