Skip to main content

Totalenergies Se ADR (NY: TTE )

59.67 +0.37 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 59.54 59.87 59.27 59.67 772,032 +0.37(+0.62%)
May 25, 2023 59.50 59.56 58.70 59.30 1,000,626 -1.65(-2.71%)
May 24, 2023 61.20 61.35 60.58 60.95 1,369,891 -0.40(-0.65%)
May 23, 2023 61.18 61.76 61.05 61.35 1,236,539 +0.89(+1.47%)
May 22, 2023 60.30 60.73 60.23 60.46 1,093,928 +0.03(+0.05%)
May 19, 2023 60.79 60.97 60.43 60.43 1,042,243 +0.42(+0.70%)
May 18, 2023 60.38 60.39 59.55 60.01 1,195,616 -0.05(-0.08%)
May 17, 2023 59.94 60.51 59.59 60.06 1,313,594 +0.46(+0.77%)
May 16, 2023 60.20 60.43 59.52 59.60 701,758 -1.29(-2.12%)
May 15, 2023 60.57 61.00 60.36 60.89 741,370 +0.62(+1.03%)
May 12, 2023 60.59 60.84 59.96 60.27 822,504 +0.28(+0.47%)
May 11, 2023 59.60 59.99 59.28 59.99 717,876 -0.94(-1.54%)
May 10, 2023 61.62 61.62 60.38 60.93 845,089 -0.16(-0.26%)
May 09, 2023 60.50 61.30 60.37 61.09 1,046,064 -0.37(-0.60%)
May 08, 2023 62.50 62.58 61.42 61.46 1,028,494 -0.46(-0.74%)
May 05, 2023 61.44 62.31 61.42 61.92 811,626 +1.66(+2.75%)
May 04, 2023 60.44 60.86 59.68 60.26 1,711,421 +0.24(+0.40%)
May 03, 2023 59.98 60.70 59.88 60.02 2,652,828 -0.66(-1.09%)
May 02, 2023 61.73 61.73 60.27 60.68 1,987,373 -2.38(-3.77%)
May 01, 2023 63.62 63.82 62.85 63.06 1,112,733 -0.87(-1.36%)
Apr 28, 2023 62.64 63.96 62.48 63.93 1,155,996 +1.16(+1.85%)
Apr 27, 2023 62.70 63.35 62.41 62.77 2,009,625 -0.61(-0.96%)
Apr 26, 2023 64.78 64.82 63.09 63.38 1,400,443 +0.13(+0.21%)
Apr 25, 2023 63.82 63.87 62.95 63.25 915,443 -1.13(-1.76%)
Apr 24, 2023 63.75 64.51 63.73 64.38 1,339,928 +0.93(+1.47%)
Apr 21, 2023 62.99 63.48 62.95 63.45 621,262 -0.08(-0.13%)
Apr 20, 2023 62.96 63.55 62.94 63.53 754,336 -0.22(-0.35%)
Apr 19, 2023 63.31 63.98 63.23 63.75 2,412,013 -0.44(-0.69%)
Apr 18, 2023 63.98 64.60 63.81 64.19 2,927,287 -0.14(-0.22%)
Apr 17, 2023 64.79 64.85 64.08 64.33 1,291,507 -0.62(-0.95%)
Apr 14, 2023 64.87 65.01 64.41 64.95 977,591 +0.52(+0.81%)
Apr 13, 2023 64.84 64.84 64.28 64.43 1,198,666 +0.37(+0.58%)
Apr 12, 2023 64.34 64.62 63.96 64.06 893,853 +0.40(+0.63%)
Apr 11, 2023 63.74 64.00 63.54 63.66 1,540,713 +0.36(+0.57%)
Apr 10, 2023 62.54 63.37 62.54 63.30 854,918 +0.50(+0.80%)
Apr 06, 2023 63.01 63.24 62.67 62.80 982,357 +0.08(+0.13%)
Apr 05, 2023 62.72 62.90 62.10 62.72 1,170,580 +0.64(+1.03%)
Apr 04, 2023 62.48 62.69 61.70 62.08 1,837,211 -1.06(-1.68%)
Apr 03, 2023 62.47 63.48 62.47 63.14 2,707,121 +4.09(+6.93%)
Mar 31, 2023 58.94 59.30 58.87 59.05 838,130 -0.09(-0.15%)
Mar 30, 2023 59.62 59.63 59.00 59.14 1,252,666 +0.98(+1.69%)
Mar 29, 2023 58.42 58.53 58.12 58.16 1,608,278 +0.30(+0.52%)
Mar 28, 2023 57.35 58.21 57.22 57.86 2,854,794 +0.66(+1.15%)
Mar 27, 2023 56.35 57.30 55.94 57.20 2,822,738 +1.50(+2.69%)
Mar 24, 2023 55.59 56.16 55.02 55.70 1,301,721 -1.36(-2.38%)
Mar 23, 2023 58.36 58.66 56.85 57.06 1,576,996 -1.10(-1.89%)
Mar 22, 2023 58.69 59.32 58.16 58.16 1,177,527 -0.70(-1.19%)
Mar 21, 2023 59.35 59.53 58.20 58.86 1,849,815 +1.71(+2.99%)
Mar 20, 2023 56.76 57.48 56.70 57.15 1,411,966 +1.14(+2.03%)
Mar 17, 2023 56.39 56.48 55.21 56.01 2,671,779 -0.79(-1.39%)
Mar 16, 2023 54.82 56.80 54.31 56.80 3,134,727 +0.21(+0.37%)
Mar 15, 2023 55.15 56.59 55.14 56.59 2,992,361 -2.56(-4.32%)
Mar 14, 2023 59.05 59.83 58.57 59.15 1,392,208 +0.77(+1.32%)
Mar 13, 2023 58.24 59.32 57.83 58.38 2,994,522 -1.83(-3.03%)
Mar 10, 2023 60.68 61.16 59.96 60.21 1,155,586 +0.06(+0.10%)
Mar 09, 2023 60.90 61.38 60.09 60.15 1,470,086 -1.01(-1.65%)
Mar 08, 2023 61.34 61.71 60.87 61.15 871,729 -0.42(-0.69%)
Mar 07, 2023 62.41 62.42 61.18 61.58 1,280,023 -1.06(-1.69%)
Mar 06, 2023 62.52 62.89 62.23 62.63 1,379,247 +0.70(+1.13%)
Mar 03, 2023 61.05 62.10 60.93 61.93 1,888,030 +0.20(+0.32%)
Mar 02, 2023 61.30 61.92 61.21 61.74 2,375,825 +0.37(+0.60%)
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.