Skip to main content

Totalenergies Se ADR (NY: TTE )

67.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 56.31 56.49 55.50 56.22 2,277,062 +1.29(+2.34%)
Nov 29, 2022 54.63 55.34 54.63 54.93 1,570,465 +1.25(+2.33%)
Nov 28, 2022 53.67 54.37 53.46 53.68 1,103,508 -0.91(-1.67%)
Nov 25, 2022 54.49 54.89 54.43 54.59 541,436 +0.32(+0.58%)
Nov 23, 2022 53.63 54.32 53.47 54.27 1,694,228 +0.17(+0.32%)
Nov 22, 2022 53.45 54.26 53.21 54.10 1,794,001 +1.87(+3.59%)
Nov 21, 2022 52.54 52.55 51.17 52.23 3,105,527 -1.43(-2.67%)
Nov 18, 2022 53.78 53.94 52.95 53.66 2,506,785 -0.50(-0.91%)
Nov 17, 2022 53.44 54.17 53.22 54.16 2,004,776 +0.04(+0.07%)
Nov 16, 2022 54.52 54.74 53.78 54.12 2,691,021 +0.48(+0.89%)
Nov 15, 2022 53.79 54.22 53.28 53.64 2,563,615 +1.36(+2.60%)
Nov 14, 2022 52.88 53.23 52.28 52.28 1,869,941 -0.74(-1.39%)
Nov 11, 2022 53.16 53.32 52.73 53.02 2,313,148 +1.54(+2.99%)
Nov 10, 2022 51.52 52.18 51.08 51.48 2,455,914 +0.77(+1.53%)
Nov 09, 2022 51.30 51.61 50.66 50.71 1,459,179 -0.94(-1.81%)
Nov 08, 2022 51.74 52.17 51.46 51.64 2,100,575 -0.48(-0.92%)
Nov 07, 2022 52.35 52.58 52.03 52.12 1,390,221 +0.39(+0.75%)
Nov 04, 2022 51.57 52.11 51.15 51.73 1,810,149 +1.64(+3.27%)
Nov 03, 2022 49.50 50.44 49.41 50.09 3,211,603 +0.75(+1.51%)
Nov 02, 2022 50.53 49.18 49.35 2,446,235 -0.95(-1.90%)
Nov 01, 2022 50.46 50.51 49.94 50.30 1,610,411 +0.97(+1.97%)
Oct 31, 2022 48.90 49.70 48.72 49.33 2,322,050 +0.00(+0.00%)
Oct 28, 2022 49.81 49.94 48.82 49.33 2,136,405 +0.47(+0.96%)
Oct 27, 2022 48.80 49.35 48.72 48.86 3,548,179 +0.44(+0.91%)
Oct 26, 2022 47.65 48.60 47.61 48.42 2,078,293 +0.89(+1.88%)
Oct 25, 2022 47.73 47.93 47.53 47.53 2,937,516 +0.07(+0.15%)
Oct 24, 2022 47.27 48.00 47.17 47.45 2,712,405 +0.46(+0.98%)
Oct 21, 2022 46.14 47.10 45.97 47.00 2,576,639 +0.30(+0.64%)
Oct 20, 2022 47.12 47.38 46.36 46.70 2,561,876 -0.19(-0.40%)
Oct 19, 2022 46.41 47.01 46.27 46.89 1,843,280 +0.49(+1.05%)
Oct 18, 2022 46.95 47.05 45.93 46.40 3,624,623 -0.07(-0.16%)
Oct 17, 2022 46.46 47.00 46.46 46.47 3,137,118 +0.54(+1.18%)
Oct 14, 2022 46.20 46.28 45.24 45.93 5,073,186 +0.51(+1.13%)
Oct 13, 2022 43.78 45.60 43.77 45.42 2,120,222 +1.90(+4.37%)
Oct 12, 2022 43.46 43.85 43.09 43.52 1,846,271 -0.43(-0.98%)
Oct 11, 2022 44.04 44.53 43.83 43.95 3,050,149 -0.63(-1.41%)
Oct 10, 2022 45.34 45.48 44.58 44.58 1,685,032 -1.27(-2.77%)
Oct 07, 2022 46.09 46.48 45.54 45.85 2,569,904 +0.18(+0.39%)
Oct 06, 2022 45.10 45.82 45.08 45.67 4,314,470 -0.50(-1.09%)
Oct 05, 2022 45.83 46.57 45.44 46.18 1,928,851 -0.12(-0.25%)
Oct 04, 2022 45.31 46.29 45.24 46.29 2,296,859 +1.95(+4.41%)
Oct 03, 2022 43.61 44.50 43.59 44.34 2,187,433 +2.44(+5.83%)
Sep 30, 2022 41.99 42.68 41.85 41.90 2,742,576 -0.12(-0.28%)
Sep 29, 2022 41.10 42.17 40.86 42.02 2,895,623 +0.39(+0.93%)
Sep 28, 2022 40.47 41.86 40.18 41.63 4,027,358 +0.64(+1.56%)
Sep 27, 2022 41.43 41.93 40.86 40.99 3,268,221 +0.59(+1.45%)
Sep 26, 2022 40.84 41.26 40.24 40.40 2,953,617 -0.07(-0.18%)
Sep 23, 2022 41.43 41.47 40.25 40.47 2,840,067 -2.73(-6.32%)
Sep 22, 2022 43.76 44.01 43.16 43.20 1,878,249 +0.15(+0.36%)
Sep 21, 2022 43.99 44.11 43.05 43.05 3,126,007 -0.23(-0.52%)
Sep 20, 2022 43.72 43.77 42.96 43.28 2,539,962 -0.80(-1.82%)
Sep 19, 2022 43.09 44.31 42.97 44.08 2,230,113 -0.49(-1.10%)
Sep 16, 2022 44.05 44.60 43.78 44.57 2,044,989 +0.09(+0.20%)
Sep 15, 2022 44.61 44.75 44.14 44.48 2,125,181 -1.02(-2.25%)
Sep 14, 2022 45.08 46.05 44.98 45.50 3,666,329 +1.33(+3.02%)
Sep 13, 2022 44.51 44.90 44.02 44.17 2,795,420 -1.08(-2.38%)
Sep 12, 2022 45.50 45.79 45.16 45.24 2,759,127 +0.21(+0.47%)
Sep 09, 2022 44.54 45.07 44.45 45.03 2,666,709 +1.15(+2.61%)
Sep 08, 2022 43.65 43.96 43.26 43.89 3,329,373 -0.15(-0.34%)
Sep 07, 2022 44.06 44.39 43.56 44.04 3,809,208 -1.06(-2.34%)
Sep 06, 2022 46.13 46.24 45.05 45.09 4,296,212 -0.08(-0.18%)
Sep 02, 2022 45.82 46.24 45.13 45.17 3,947,022 +0.84(+1.90%)
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.