Skip to main content

Totalenergies Se ADR (NY: TTE )

71.91 +0.39 (+0.55%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 71.35 71.75 71.13 71.52 836,428 +1.02(+1.45%)
May 23, 2024 71.50 71.68 70.35 70.50 1,034,311 +0.03(+0.04%)
May 22, 2024 70.81 70.92 70.05 70.47 1,219,702 -1.38(-1.92%)
May 21, 2024 72.07 72.26 71.71 71.85 838,486 -0.59(-0.81%)
May 20, 2024 73.07 73.11 72.41 72.44 505,577 -0.75(-1.02%)
May 17, 2024 72.80 73.31 72.70 73.19 944,302 +1.04(+1.44%)
May 16, 2024 72.62 72.78 72.03 72.15 1,049,476 -1.33(-1.81%)
May 15, 2024 73.65 73.86 72.75 73.48 881,930 -0.49(-0.66%)
May 14, 2024 74.15 74.21 73.74 73.97 717,757 -0.09(-0.12%)
May 13, 2024 73.82 74.43 73.82 74.06 648,288 +0.24(+0.33%)
May 10, 2024 74.16 74.21 73.62 73.82 625,403 +0.11(+0.15%)
May 09, 2024 73.26 73.90 73.17 73.71 1,009,618 +1.56(+2.16%)
May 08, 2024 71.89 72.35 71.76 72.15 1,027,898 +0.21(+0.29%)
May 07, 2024 72.37 72.53 71.94 71.94 719,162 -0.09(-0.12%)
May 06, 2024 72.44 72.69 72.03 72.03 1,079,117 +0.40(+0.56%)
May 03, 2024 71.58 71.67 71.10 71.63 744,251 +0.23(+0.32%)
May 02, 2024 71.30 72.05 71.30 71.40 1,322,311 -0.28(-0.39%)
May 01, 2024 72.52 72.60 71.53 71.68 894,440 -0.79(-1.09%)
Apr 30, 2024 74.30 74.32 72.45 72.47 1,735,406 -2.01(-2.70%)
Apr 29, 2024 74.46 74.66 74.17 74.48 1,499,791 -0.08(-0.11%)
Apr 26, 2024 74.71 74.97 74.00 74.56 2,495,383 +0.81(+1.10%)
Apr 25, 2024 72.47 73.76 72.25 73.75 1,390,420 +1.01(+1.39%)
Apr 24, 2024 72.86 72.94 72.26 72.74 1,125,187 -0.23(-0.32%)
Apr 23, 2024 72.53 73.16 72.20 72.97 775,698 +0.38(+0.52%)
Apr 22, 2024 71.93 72.83 71.59 72.59 864,718 +0.54(+0.75%)
Apr 19, 2024 71.22 72.07 71.10 72.05 1,361,631 +1.22(+1.72%)
Apr 18, 2024 71.80 71.99 70.71 70.83 2,048,716 -0.92(-1.28%)
Apr 17, 2024 71.99 72.42 71.09 71.75 1,680,635 +0.00(+0.00%)
Apr 16, 2024 71.83 72.00 71.22 71.75 1,326,422 -0.42(-0.58%)
Apr 15, 2024 72.91 73.07 72.00 72.17 4,394,842 -0.32(-0.44%)
Apr 12, 2024 73.31 73.74 72.37 72.49 974,783 -0.46(-0.63%)
Apr 11, 2024 73.93 73.93 72.25 72.95 930,488 -0.41(-0.56%)
Apr 10, 2024 72.82 73.37 72.43 73.36 1,374,627 +0.33(+0.45%)
Apr 09, 2024 73.73 73.88 72.78 73.03 805,602 -0.64(-0.87%)
Apr 08, 2024 73.54 74.06 73.43 73.67 1,087,717 +0.80(+1.10%)
Apr 05, 2024 72.64 72.91 72.17 72.87 950,619 +0.31(+0.43%)
Apr 04, 2024 72.86 72.97 72.41 72.56 1,097,245 +0.36(+0.50%)
Apr 03, 2024 71.79 72.34 71.54 72.20 1,090,714 +0.50(+0.70%)
Apr 02, 2024 70.74 71.70 70.46 71.70 3,798,129 +1.96(+2.81%)
Apr 01, 2024 69.28 69.81 68.65 69.74 943,360 +0.91(+1.32%)
Mar 28, 2024 68.51 69.02 68.42 68.83 821,221 +0.41(+0.60%)
Mar 27, 2024 68.13 68.54 67.99 68.42 1,781,138 +0.77(+1.14%)
Mar 26, 2024 68.72 68.72 67.59 67.65 1,713,141 -0.64(-0.94%)
Mar 25, 2024 68.13 68.65 67.40 68.29 1,557,755 +0.45(+0.66%)
Mar 22, 2024 68.08 68.15 67.83 67.84 878,365 -0.18(-0.26%)
Mar 21, 2024 68.62 69.03 67.93 68.02 3,114,688 -1.17(-1.69%)
Mar 20, 2024 68.35 69.31 68.25 69.19 1,312,024 +0.79(+1.15%)
Mar 19, 2024 68.64 69.13 68.39 68.40 2,296,792 +0.30(+0.44%)
Mar 18, 2024 67.55 68.29 67.13 68.10 2,143,564 +0.80(+1.18%)
Mar 15, 2024 67.52 67.84 66.96 67.30 1,423,318 +0.03(+0.04%)
Mar 14, 2024 67.07 67.50 66.79 67.27 1,129,255 +0.28(+0.41%)
Mar 13, 2024 66.54 67.26 66.52 67.00 2,244,509 +1.50(+2.29%)
Mar 12, 2024 65.31 65.65 65.12 65.50 769,685 +0.17(+0.26%)
Mar 11, 2024 64.96 65.34 64.65 65.33 725,419 +0.31(+0.47%)
Mar 08, 2024 65.36 65.48 64.82 65.02 740,991 +0.14(+0.21%)
Mar 07, 2024 64.61 65.08 64.57 64.88 851,631 +0.41(+0.63%)
Mar 06, 2024 64.59 64.91 64.35 64.48 1,252,708 +1.07(+1.68%)
Mar 05, 2024 63.21 63.71 63.13 63.41 1,613,800 -0.17(-0.26%)
Mar 04, 2024 64.05 64.11 63.44 63.58 796,344 -0.17(-0.26%)
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.