Skip to main content

Totalenergies Se ADR (NY: TTE )

65.76 -0.72 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 65.89 66.26 65.60 65.76 1,366,810 -0.72(-1.08%)
Jun 20, 2024 66.33 67.16 66.22 66.48 1,840,209 -0.18(-0.27%)
Jun 18, 2024 66.46 66.96 66.33 66.66 1,111,958 +0.96(+1.46%)
Jun 17, 2024 66.01 66.01 65.19 65.70 1,414,184 +0.77(+1.19%)
Jun 14, 2024 64.78 65.08 64.29 64.93 4,404,678 -1.57(-2.36%)
Jun 13, 2024 67.04 67.12 66.15 66.50 2,186,421 -1.62(-2.38%)
Jun 12, 2024 68.58 68.79 67.92 68.12 1,345,074 +0.37(+0.54%)
Jun 11, 2024 67.98 68.30 67.69 67.76 2,530,772 -1.74(-2.50%)
Jun 10, 2024 68.66 69.78 68.44 69.49 2,764,880 +0.66(+0.96%)
Jun 07, 2024 69.37 69.76 68.80 68.83 1,455,747 -1.09(-1.55%)
Jun 06, 2024 69.31 70.03 69.24 69.92 1,118,641 +0.35(+0.50%)
Jun 05, 2024 70.19 70.20 69.31 69.57 2,414,080 +0.15(+0.21%)
Jun 04, 2024 69.03 69.46 68.52 69.42 1,360,943 -0.79(-1.12%)
Jun 03, 2024 71.52 71.53 70.15 70.21 953,294 -1.96(-2.72%)
May 31, 2024 71.15 72.18 71.05 72.18 1,738,553 +2.19(+3.13%)
May 30, 2024 69.39 70.09 69.37 69.99 952,848 -0.12(-0.17%)
May 29, 2024 70.63 70.63 69.82 70.10 746,614 -1.11(-1.55%)
May 28, 2024 71.02 71.32 70.81 71.21 573,891 +0.61(+0.87%)
May 24, 2024 70.43 70.83 70.21 70.60 847,349 +1.01(+1.45%)
May 23, 2024 70.58 70.76 69.44 69.59 1,047,815 +0.03(+0.04%)
May 22, 2024 69.90 70.01 69.15 69.56 1,235,627 -1.36(-1.92%)
May 21, 2024 71.14 71.33 70.79 70.92 849,434 -0.58(-0.81%)
May 20, 2024 72.13 72.17 71.48 71.51 512,178 -0.74(-1.02%)
May 17, 2024 71.86 72.37 71.76 72.25 956,631 +1.03(+1.44%)
May 16, 2024 71.68 71.84 71.10 71.22 1,063,178 -1.31(-1.81%)
May 15, 2024 72.70 72.91 71.81 72.53 893,445 -0.48(-0.66%)
May 14, 2024 73.19 73.25 72.79 73.02 727,128 -0.09(-0.12%)
May 13, 2024 72.87 73.47 72.87 73.11 656,752 +0.24(+0.33%)
May 10, 2024 73.20 73.25 72.67 72.87 633,568 +0.11(+0.15%)
May 09, 2024 72.32 72.95 72.23 72.76 1,022,800 +1.54(+2.16%)
May 08, 2024 70.96 71.42 70.84 71.22 1,041,319 +0.21(+0.29%)
May 07, 2024 71.44 71.59 71.01 71.01 728,552 -0.09(-0.12%)
May 06, 2024 71.51 71.75 71.10 71.10 1,093,206 +0.39(+0.56%)
May 03, 2024 70.66 70.74 70.18 70.71 753,968 +0.23(+0.32%)
May 02, 2024 70.38 71.12 70.38 70.48 1,339,576 -0.28(-0.39%)
May 01, 2024 71.59 71.66 70.61 70.76 906,118 -0.78(-1.09%)
Apr 30, 2024 73.34 73.36 71.52 71.54 1,758,064 -1.98(-2.70%)
Apr 29, 2024 73.50 73.70 73.21 73.52 1,519,373 -0.08(-0.11%)
Apr 26, 2024 73.75 74.00 73.05 73.60 2,527,964 +0.80(+1.10%)
Apr 25, 2024 71.54 72.81 71.32 72.80 1,408,574 +1.00(+1.39%)
Apr 24, 2024 71.92 72.00 71.33 71.80 1,139,878 -0.23(-0.32%)
Apr 23, 2024 71.60 72.22 71.27 72.03 785,826 +0.38(+0.52%)
Apr 22, 2024 71.00 71.89 70.67 71.65 876,008 +0.53(+0.75%)
Apr 19, 2024 70.30 71.14 70.18 71.12 1,379,409 +1.20(+1.72%)
Apr 18, 2024 70.87 71.06 69.80 69.92 2,075,465 -0.91(-1.28%)
Apr 17, 2024 71.06 71.49 70.17 70.83 1,702,578 +0.00(+0.00%)
Apr 16, 2024 70.90 71.07 70.30 70.83 1,343,740 -0.41(-0.58%)
Apr 15, 2024 71.97 72.13 71.07 71.24 4,452,224 -0.32(-0.44%)
Apr 12, 2024 72.37 72.79 71.44 71.56 987,510 -0.45(-0.63%)
Apr 11, 2024 72.98 72.98 71.32 72.01 942,637 -0.40(-0.56%)
Apr 10, 2024 71.88 72.42 71.50 72.41 1,392,575 +0.33(+0.45%)
Apr 09, 2024 72.78 72.93 71.84 72.09 816,120 -0.63(-0.87%)
Apr 08, 2024 72.59 73.11 72.48 72.72 1,101,919 +0.79(+1.10%)
Apr 05, 2024 71.70 71.97 71.24 71.93 963,031 +0.31(+0.43%)
Apr 04, 2024 71.92 72.03 71.48 71.62 1,111,571 +0.36(+0.50%)
Apr 03, 2024 70.86 71.41 70.62 71.27 1,104,955 +0.49(+0.70%)
Apr 02, 2024 69.83 70.78 69.55 70.78 3,847,720 +1.93(+2.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.