Totalenergies Se ADR (NY: TTE )

69.01 +0.37 (+0.54%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 68.87 69.19 68.57 68.64 2,498,154 -1.76(-2.50%)
Jun 10, 2024 69.56 70.69 69.33 70.40 2,729,245 +0.67(+0.96%)
Jun 07, 2024 70.28 70.67 69.70 69.73 1,436,985 -1.10(-1.55%)
Jun 06, 2024 70.22 70.94 70.14 70.83 1,104,224 +0.35(+0.50%)
Jun 05, 2024 71.11 71.11 70.21 70.48 2,382,966 +0.15(+0.21%)
Jun 04, 2024 69.93 70.37 69.41 70.33 1,343,403 -0.80(-1.12%)
Jun 03, 2024 72.45 72.46 71.07 71.13 941,008 -1.99(-2.72%)
May 31, 2024 72.08 73.12 71.98 73.12 1,716,146 +2.22(+3.13%)
May 30, 2024 70.30 71.01 70.28 70.90 940,568 -0.12(-0.17%)
May 29, 2024 71.55 71.55 70.73 71.02 736,992 -1.12(-1.55%)
May 28, 2024 71.95 72.25 71.73 72.14 566,495 +0.62(+0.87%)
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%)
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.