Indicators

Totalenergies Se ADR (NY: TTE )

71.63 +0.23 (+0.32%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	66.77	66.83	66.43	66.59	581,661	+0.45(+0.69%)
Dec 28, 2023	66.84	67.03	66.14	66.14	1,029,967	-1.41(-2.09%)
Dec 27, 2023	67.69	68.01	67.36	67.55	956,642	+0.21(+0.30%)
Dec 26, 2023	66.80	67.65	66.80	67.35	516,709	+0.48(+0.72%)
Dec 22, 2023	67.28	67.38	66.80	66.87	900,259	+0.06(+0.09%)
Dec 21, 2023	66.21	66.81	66.11	66.81	820,209	+1.17(+1.79%)
Dec 20, 2023	66.40	66.67	65.64	65.64	858,429	-0.68(-1.03%)
Dec 19, 2023	66.23	66.46	66.14	66.32	970,411	+0.17(+0.25%)
Dec 18, 2023	66.68	66.93	66.08	66.15	1,087,138	+0.78(+1.20%)
Dec 15, 2023	66.33	66.39	65.18	65.37	2,659,445	-0.79(-1.20%)
Dec 14, 2023	65.64	66.30	65.60	66.16	1,125,845	+0.66(+1.01%)
Dec 13, 2023	64.86	65.53	64.46	65.50	917,349	+0.72(+1.12%)
Dec 12, 2023	64.63	65.03	64.44	64.78	1,827,811	-0.21(-0.32%)
Dec 11, 2023	65.02	65.28	64.77	64.98	794,121	-0.04(-0.06%)
Dec 08, 2023	64.41	65.13	64.36	65.02	952,493	+1.04(+1.62%)
Dec 07, 2023	63.85	64.05	63.60	63.99	1,298,587	+0.65(+1.03%)
Dec 06, 2023	64.37	64.47	63.27	63.33	1,878,741	-0.48(-0.75%)
Dec 05, 2023	64.94	65.05	63.81	63.81	1,792,158	-0.87(-1.34%)
Dec 04, 2023	64.66	65.08	64.50	64.68	1,816,996	-1.12(-1.71%)

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.