TotalEnergies SE (TTFNF)
61.43
+1.59
(+2.66%)
USD |
OTCM |
Nov 15, 16:00
TotalEnergies Price: 61.43 for Nov. 15, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 15, 2024 | 60.31 | 61.43 | 59.79 | 61.43 | 4931.00 |
| Nov 14, 2024 | 60.29 | 60.93 | 59.55 | 59.84 | 8966.00 |
| Nov 13, 2024 | 58.03 | 59.12 | 58.03 | 58.93 | 2896.00 |
| Nov 12, 2024 | 59.18 | 59.74 | 58.41 | 58.62 | 15067.00 |
| Nov 11, 2024 | 60.63 | 61.77 | 60.63 | 60.68 | 3545.00 |
| Nov 08, 2024 | 61.81 | 61.81 | 60.48 | 60.48 | 25434.00 |
| Nov 07, 2024 | 62.05 | 63.05 | 61.85 | 62.10 | 2790.00 |
| Nov 06, 2024 | 60.10 | 61.79 | 60.10 | 61.35 | 7403.00 |
| Nov 05, 2024 | 62.94 | 64.24 | 61.89 | 62.20 | 7630.00 |
| Nov 04, 2024 | 62.86 | 64.03 | 62.22 | 62.22 | 3390.00 |
| Nov 01, 2024 | 64.30 | 64.30 | 61.85 | 61.85 | 1772.00 |
| Oct 31, 2024 | 61.70 | 64.01 | 61.10 | 61.10 | 3986.00 |
| Oct 30, 2024 | 63.00 | 64.86 | 62.01 | 62.30 | 786845.0 |
| Oct 29, 2024 | 63.50 | 65.20 | 63.10 | 63.10 | 1358.00 |
| Oct 28, 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 303.00 |
| Oct 25, 2024 | 64.10 | 65.75 | 64.10 | 65.75 | 1165.00 |
| Oct 24, 2024 | 64.75 | 65.40 | 64.15 | 64.15 | 1448.00 |
| Oct 23, 2024 | 65.30 | 65.58 | 63.50 | 63.50 | 3402.00 |
| Oct 22, 2024 | 64.32 | 66.15 | 62.60 | 62.60 | 3851.00 |
| Oct 21, 2024 | 65.82 | 65.82 | 64.35 | 64.82 | 2923.00 |
| Oct 18, 2024 | 64.36 | 65.36 | 63.99 | 64.67 | 2529.00 |
| Oct 17, 2024 | 64.59 | 65.47 | 64.29 | 64.29 | 2462.00 |
| Oct 16, 2024 | 63.85 | 63.85 | 63.85 | 63.85 | 824.00 |
| Oct 15, 2024 | 64.53 | 65.43 | 64.01 | 65.43 | 915.00 |
| Oct 14, 2024 | 68.84 | 68.85 | 67.58 | 68.85 | 2164.00 |
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
53.66
Average
52.66
Median
Aug 23 2022
Price Benchmarks
| Viridien | 40.21 |
| Rubis SCA | 5.13 |
| La Francaise de l'Energie | 53.25 |
| Etablissements Maurel & Prom | 28.00 |
Price Related Metrics
| PE Ratio | 8.713 |
| PS Ratio | 0.7163 |
| Price to Book Value | 1.202 |
| Price to Free Cash Flow | 8.004 |
| Earnings Yield | 11.48% |
| Market Cap | 139.54B |
| Operating PE Ratio | 5.778 |
| Normalized PE Ratio | 8.713 |