Totalenergies Se ADR (NY: TTE )

64.50 +0.43 (+0.67%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 64.40 64.90 64.07 64.50 889,865 +0.43(+0.67%)
Feb 29, 2024 64.32 64.38 63.59 64.07 991,817 +0.15(+0.23%)
Feb 28, 2024 64.41 64.64 63.92 63.92 1,000,543 -0.62(-0.96%)
Feb 27, 2024 64.74 64.94 64.45 64.54 736,641 +0.24(+0.37%)
Feb 26, 2024 63.77 64.32 63.64 64.30 1,026,881 -0.21(-0.33%)
Feb 23, 2024 64.20 64.73 63.83 64.51 1,004,661 +0.37(+0.58%)
Feb 22, 2024 64.16 64.42 63.60 64.14 1,533,690 +0.05(+0.08%)
Feb 21, 2024 63.61 64.14 63.39 64.09 1,905,699 +0.83(+1.31%)
Feb 20, 2024 63.93 63.93 63.11 63.26 1,282,701 -1.19(-1.85%)
Feb 16, 2024 64.56 64.78 64.27 64.45 1,664,733 -0.55(-0.85%)
Feb 15, 2024 63.65 65.00 63.60 65.00 2,849,895 +0.37(+0.57%)
Feb 14, 2024 64.73 65.03 64.38 64.63 4,014,475 +0.20(+0.31%)
Feb 13, 2024 65.21 65.28 64.11 64.43 3,306,681 -0.20(-0.31%)
Feb 12, 2024 64.40 64.82 64.19 64.63 3,213,256 +0.32(+0.50%)
Feb 09, 2024 64.41 66.51 64.09 64.31 3,846,556 +0.12(+0.19%)
Feb 08, 2024 63.39 64.33 63.28 64.19 3,698,868 +1.14(+1.81%)
Feb 07, 2024 62.90 63.26 62.65 63.05 6,332,519 -2.00(-3.07%)
Feb 06, 2024 64.69 65.36 64.64 65.05 2,270,816 +1.18(+1.85%)
Feb 05, 2024 63.52 64.21 63.25 63.87 1,440,033 -0.50(-0.78%)
Feb 02, 2024 64.76 64.81 64.31 64.37 1,378,191 -1.08(-1.65%)
Feb 01, 2024 65.47 66.22 65.23 65.45 2,668,638 +0.27(+0.41%)
Jan 31, 2024 65.92 66.02 65.08 65.18 2,379,881 -0.83(-1.26%)
Jan 30, 2024 65.42 66.13 65.23 66.01 1,227,006 +0.46(+0.70%)
Jan 29, 2024 65.42 65.60 64.80 65.55 1,901,268 +0.01(+0.02%)
Jan 26, 2024 65.06 65.69 64.66 65.54 1,934,486 +0.63(+0.97%)
Jan 25, 2024 64.16 64.91 63.74 64.91 2,061,731 +0.67(+1.04%)
Jan 24, 2024 64.29 64.46 63.75 64.24 3,297,586 +0.97(+1.53%)
Jan 23, 2024 62.91 63.30 62.83 63.27 2,305,163 +0.01(+0.02%)
Jan 22, 2024 62.92 63.33 62.59 63.26 2,022,297 -0.60(-0.94%)
Jan 19, 2024 63.79 63.86 63.36 63.86 1,717,836 -0.11(-0.17%)
Jan 18, 2024 63.43 64.01 62.95 63.97 1,406,997 +0.79(+1.25%)
Jan 17, 2024 63.00 63.35 62.72 63.18 1,532,947 -1.30(-2.02%)
Jan 16, 2024 65.10 65.33 64.30 64.48 1,456,479 -1.85(-2.79%)
Jan 12, 2024 66.28 66.48 65.86 66.33 1,711,874 +0.96(+1.47%)
Jan 11, 2024 65.79 65.86 64.85 65.37 2,139,007 +0.35(+0.54%)
Jan 10, 2024 65.74 65.78 64.89 65.02 2,157,797 -0.46(-0.70%)
Jan 09, 2024 66.16 66.18 65.40 65.48 1,188,678 -1.17(-1.76%)
Jan 08, 2024 66.90 66.90 66.35 66.65 923,101 -1.57(-2.30%)
Jan 05, 2024 68.45 68.77 68.08 68.22 817,001 +0.17(+0.25%)
Jan 04, 2024 68.78 68.92 67.96 68.05 1,311,116 +0.44(+0.65%)
Jan 03, 2024 67.25 67.99 66.88 67.61 1,238,066 +0.04(+0.06%)
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.