Totalenergies Se ADR (NY: TTE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	63.30	63.64	63.06	63.41	1,132,253	+0.42(+0.67%)
Nov 04, 2024	63.29	63.60	62.85	62.99	1,492,925	+0.52(+0.83%)
Nov 01, 2024	63.34	63.40	62.29	62.47	1,196,065	-0.09(-0.14%)
Oct 31, 2024	62.72	62.96	61.95	62.56	2,215,521	-1.01(-1.59%)
Oct 30, 2024	63.90	64.50	63.57	63.57	4,198,121	-0.46(-0.72%)
Oct 29, 2024	64.66	64.81	63.96	64.03	1,659,978	-0.67(-1.04%)
Oct 28, 2024	63.97	64.79	63.86	64.70	1,326,187	-0.32(-0.49%)
Oct 25, 2024	65.21	65.38	64.82	65.02	1,375,771	+0.13(+0.20%)
Oct 24, 2024	65.14	65.27	64.56	64.89	563,222	+0.29(+0.45%)
Oct 23, 2024	64.65	64.96	64.25	64.60	975,254	-0.24(-0.37%)
Oct 22, 2024	64.81	65.21	64.73	64.84	625,791	-0.07(-0.11%)
Oct 21, 2024	65.23	65.42	64.79	64.91	927,687	+0.00(+0.00%)
Oct 18, 2024	65.05	65.06	64.62	64.91	1,026,513	-0.09(-0.14%)
Oct 17, 2024	65.06	65.21	64.55	65.00	1,073,091	+0.55(+0.85%)
Oct 16, 2024	65.19	65.30	64.37	64.45	1,632,123	-0.28(-0.43%)
Oct 15, 2024	65.08	65.22	64.58	64.73	2,261,774	-3.38(-4.96%)
Oct 14, 2024	68.18	68.46	67.92	68.11	887,327	-0.17(-0.25%)
Oct 11, 2024	68.19	68.58	68.06	68.28	1,793,588	-0.18(-0.26%)
Oct 10, 2024	68.36	68.48	68.04	68.46	735,999	+0.42(+0.62%)
Oct 09, 2024	67.51	68.13	67.41	68.04	737,432	-0.17(-0.25%)
Oct 08, 2024	68.80	68.80	67.88	68.21	1,113,384	-1.23(-1.77%)
Oct 07, 2024	69.11	69.79	69.05	69.44	1,302,349	+0.84(+1.22%)
Oct 04, 2024	68.86	69.14	68.45	68.60	1,968,824	+0.72(+1.06%)
Oct 03, 2024	67.39	68.02	67.31	67.88	2,072,516	+0.60(+0.89%)
Oct 02, 2024	67.43	67.53	66.49	67.28	2,725,876	+1.60(+2.44%)
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	+0.38(+0.56%)
Sep 23, 2024	68.35	68.86	67.93	68.30	1,182,132	+0.08(+0.12%)
Sep 20, 2024	68.57	68.61	67.78	68.22	1,351,705	-0.05(-0.07%)
Sep 19, 2024	68.47	68.93	68.18	68.27	1,326,073	+1.09(+1.62%)
Sep 18, 2024	67.37	68.07	66.99	67.18	1,365,086	-0.28(-0.41%)
Sep 17, 2024	67.44	67.75	67.06	67.46	1,672,891	+0.23(+0.34%)
Sep 16, 2024	67.04	67.36	66.96	67.23	1,125,882	+0.43(+0.65%)
Sep 13, 2024	66.78	66.96	66.42	66.80	1,821,957	+0.32(+0.48%)
Sep 12, 2024	65.84	66.57	65.65	66.48	1,262,129	+0.96(+1.46%)
Sep 11, 2024	65.56	65.86	64.85	65.52	1,639,306	+0.44(+0.68%)
Sep 10, 2024	65.90	65.90	64.00	65.08	1,334,334	-1.44(-2.17%)
Sep 09, 2024	65.87	66.89	65.84	66.52	947,370	+1.06(+1.61%)
Sep 06, 2024	66.21	66.31	65.11	65.46	896,537	-0.50(-0.76%)
Sep 05, 2024	66.65	66.71	65.92	65.97	1,149,660	+0.33(+0.50%)
Sep 04, 2024	66.20	66.71	65.53	65.64	1,271,099	-0.39(-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.