Indicators

Totalenergies Se ADR (NY: TTE )

71.64 +0.23 (+0.33%)

Streaming Delayed Price Updated: 12:41 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	58.77	59.11	58.65	58.74	958,848	+0.91(+1.57%)
Jul 28, 2023	57.51	58.18	57.28	57.83	1,437,263	+0.71(+1.25%)
Jul 27, 2023	57.85	57.96	56.95	57.11	1,160,748	-0.52(-0.90%)
Jul 26, 2023	57.08	57.80	57.05	57.64	904,172	-0.63(-1.08%)
Jul 25, 2023	57.88	58.35	57.61	58.26	906,199	-0.20(-0.35%)
Jul 24, 2023	58.46	58.76	58.36	58.47	799,683	+0.41(+0.71%)
Jul 21, 2023	57.92	58.10	57.58	58.05	1,287,402	+0.49(+0.86%)
Jul 20, 2023	57.45	57.83	57.23	57.56	1,516,769	+0.98(+1.74%)
Jul 19, 2023	56.23	56.75	56.23	56.57	1,148,667	+0.72(+1.30%)
Jul 18, 2023	55.41	56.02	55.31	55.85	1,613,885	+0.81(+1.47%)
Jul 17, 2023	55.27	55.48	55.03	55.04	1,421,388	-0.26(-0.47%)
Jul 14, 2023	56.26	56.26	55.20	55.30	1,115,145	-1.58(-2.78%)
Jul 13, 2023	57.05	57.24	56.65	56.88	994,679	+0.52(+0.92%)
Jul 12, 2023	56.27	56.57	56.26	56.36	1,025,049	+0.97(+1.76%)
Jul 11, 2023	54.98	55.44	54.87	55.39	895,438	+0.96(+1.76%)
Jul 10, 2023	54.55	54.87	54.17	54.43	917,081	+0.24(+0.45%)
Jul 07, 2023	53.37	54.35	53.35	54.19	930,405	+0.72(+1.35%)
Jul 06, 2023	54.04	54.14	53.03	53.47	1,820,544	-1.84(-3.33%)
Jul 05, 2023	55.84	55.84	55.08	55.31	1,314,608	-0.81(-1.44%)

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.