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 (%)
Jan 31, 2023	58.11	58.35	57.70	58.29	5,644,321	-0.48(-0.82%)
Jan 30, 2023	59.09	59.30	58.67	58.77	1,843,417	-0.66(-1.11%)
Jan 27, 2023	60.02	60.14	59.30	59.42	1,253,705	-1.16(-1.92%)
Jan 26, 2023	60.21	60.66	59.35	60.59	2,320,902	+0.85(+1.42%)
Jan 25, 2023	59.33	59.99	59.07	59.74	2,391,877	-0.27(-0.45%)
Jan 24, 2023	60.09	60.43	59.55	60.02	1,365,623	-0.23(-0.37%)
Jan 23, 2023	60.14	60.63	60.04	60.24	1,208,783	+0.30(+0.50%)
Jan 20, 2023	59.96	60.02	59.55	59.94	1,443,650	+0.22(+0.36%)
Jan 19, 2023	59.27	59.92	59.02	59.72	1,341,189	+0.30(+0.51%)
Jan 18, 2023	61.05	61.11	59.40	59.42	1,511,524	-0.62(-1.03%)
Jan 17, 2023	60.65	61.04	60.00	60.04	1,470,765	-0.68(-1.11%)
Jan 13, 2023	60.79	60.94	60.53	60.72	1,510,854	+0.08(+0.12%)
Jan 12, 2023	60.23	61.00	59.80	60.64	1,835,314	+1.14(+1.91%)
Jan 11, 2023	59.86	59.97	59.32	59.51	1,309,845	+0.18(+0.30%)
Jan 10, 2023	58.92	59.40	58.58	59.33	1,811,443	+0.86(+1.48%)
Jan 09, 2023	59.09	59.26	58.25	58.46	2,340,665	+0.38(+0.65%)
Jan 06, 2023	58.02	58.65	57.72	58.09	2,364,605	+0.68(+1.18%)
Jan 05, 2023	57.04	57.59	56.99	57.41	1,168,298	+0.03(+0.05%)
Jan 04, 2023	57.83	58.17	57.07	57.38	1,605,047	-0.34(-0.59%)

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.