Totalenergies Se ADR (NY: TTE )

67.36 +1.68 (+2.56%)
Streaming Delayed Price Updated: 9:30 AM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2024 64.86 65.98 64.78 65.68 2,422,677 +1.06(+1.64%)
Sep 30, 2024 65.19 65.44 64.43 64.62 2,824,602 -1.53(-2.31%)
Sep 27, 2024 66.00 66.37 65.57 66.15 1,373,898 +0.48(+0.73%)
Sep 26, 2024 65.23 66.42 65.12 65.67 2,513,586 -0.99(-1.49%)
Sep 25, 2024 68.30 68.37 66.66 66.66 2,001,188 -2.02(-2.94%)
Sep 24, 2024 69.38 69.44 68.59 68.68 1,448,575 -0.49(-0.71%)
Sep 23, 2024 69.22 69.75 68.80 69.17 1,167,196 +0.08(+0.12%)
Sep 20, 2024 69.45 69.49 68.65 69.09 1,334,626 -0.05(-0.07%)
Sep 19, 2024 69.35 69.81 69.06 69.14 1,309,318 +1.10(+1.62%)
Sep 18, 2024 68.23 68.94 67.85 68.04 1,347,838 -0.28(-0.41%)
Sep 17, 2024 68.30 68.62 67.92 68.32 1,651,754 +0.23(+0.34%)
Sep 16, 2024 67.90 68.22 67.81 68.09 1,111,656 +0.44(+0.65%)
Sep 13, 2024 67.63 67.82 67.27 67.65 1,798,936 +0.32(+0.48%)
Sep 12, 2024 66.68 67.42 66.49 67.33 1,246,182 +0.97(+1.46%)
Sep 11, 2024 66.40 66.70 65.68 66.36 1,618,593 +0.45(+0.68%)
Sep 10, 2024 66.74 66.74 64.82 65.91 1,317,474 -1.46(-2.17%)
Sep 09, 2024 66.71 67.75 66.68 67.37 935,400 +1.07(+1.61%)
Sep 06, 2024 67.06 67.16 65.94 66.30 885,209 -0.51(-0.76%)
Sep 05, 2024 67.50 67.56 66.76 66.81 1,135,134 +0.33(+0.50%)
Sep 04, 2024 67.05 67.56 66.37 66.48 1,255,038 -0.40(-0.60%)
Sep 03, 2024 67.72 67.72 66.78 66.88 1,178,094 -2.12(-3.07%)
Aug 30, 2024 69.23 69.36 68.51 69.00 1,112,811 -0.60(-0.86%)
Aug 29, 2024 69.41 69.71 69.13 69.60 754,751 +0.09(+0.13%)
Aug 28, 2024 69.41 69.68 69.22 69.51 571,232 -0.66(-0.94%)
Aug 27, 2024 70.34 70.37 69.78 70.17 2,658,184 -0.25(-0.36%)
Aug 26, 2024 70.15 70.50 70.09 70.42 2,259,165 +0.69(+0.99%)
Aug 23, 2024 68.79 69.74 68.77 69.73 879,285 +1.28(+1.87%)
Aug 22, 2024 68.60 68.70 68.32 68.45 834,046 -0.34(-0.49%)
Aug 21, 2024 69.03 69.27 68.73 68.79 910,089 +0.14(+0.20%)
Aug 20, 2024 69.28 69.28 68.61 68.65 920,023 -0.38(-0.55%)
Aug 19, 2024 69.46 69.85 69.02 69.03 847,380 +0.38(+0.55%)
Aug 16, 2024 68.31 68.79 68.16 68.65 653,004 +0.28(+0.41%)
Aug 15, 2024 68.40 68.68 68.17 68.37 835,137 +0.43(+0.63%)
Aug 14, 2024 67.77 68.09 67.71 67.94 485,148 +0.32(+0.47%)
Aug 13, 2024 67.15 67.68 66.86 67.62 936,816 +0.16(+0.24%)
Aug 12, 2024 67.65 67.77 67.14 67.46 730,944 +0.32(+0.48%)
Aug 09, 2024 66.67 67.36 66.54 67.14 683,159 +0.38(+0.57%)
Aug 08, 2024 66.30 67.00 66.22 66.76 1,133,903 +0.58(+0.88%)
Aug 07, 2024 66.12 66.78 66.05 66.18 878,299 +1.20(+1.85%)
Aug 06, 2024 64.09 65.48 63.99 64.98 1,222,750 -0.63(-0.96%)
Aug 05, 2024 65.12 65.79 64.66 65.61 1,307,963 -0.95(-1.43%)
Aug 02, 2024 67.29 67.34 66.03 66.56 1,572,668 -0.37(-0.55%)
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.