Indicators

Totalenergies Se ADR (NY: TTE )

72.44 -0.75 (-1.02%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	59.07	59.09	57.93	58.16	1,687,841	-0.49(-0.83%)
Feb 27, 2023	58.68	59.15	58.42	58.65	2,955,613	-0.16(-0.27%)
Feb 24, 2023	57.92	58.83	57.74	58.81	2,384,495	-0.68(-1.14%)
Feb 23, 2023	58.99	59.58	58.75	59.49	1,358,128	+1.44(+2.48%)
Feb 22, 2023	58.32	58.71	57.80	58.05	1,829,316	-0.86(-1.45%)
Feb 21, 2023	58.68	59.31	58.65	58.91	1,784,665	+0.41(+0.71%)
Feb 17, 2023	58.95	59.04	58.29	58.49	1,587,667	-1.52(-2.54%)
Feb 16, 2023	59.89	60.47	59.85	60.02	1,110,198	-0.73(-1.21%)
Feb 15, 2023	60.30	60.83	59.85	60.75	1,434,288	-0.21(-0.34%)
Feb 14, 2023	60.29	61.08	60.09	60.95	1,456,651	+0.84(+1.39%)
Feb 13, 2023	59.95	60.38	59.59	60.12	1,251,896	+0.24(+0.41%)
Feb 10, 2023	59.47	60.01	59.26	59.87	1,454,736	+1.85(+3.19%)
Feb 09, 2023	58.46	58.58	57.78	58.02	2,185,610	+0.79(+1.38%)
Feb 08, 2023	57.69	58.17	56.80	57.23	2,645,875	-0.81(-1.39%)
Feb 07, 2023	57.18	58.20	57.14	58.04	2,293,432	+1.44(+2.54%)
Feb 06, 2023	56.90	57.05	55.79	56.60	2,221,498	-0.33(-0.58%)
Feb 03, 2023	57.28	58.09	56.71	56.93	1,546,583	+0.33(+0.58%)
Feb 02, 2023	57.25	57.30	56.05	56.60	2,363,744	-0.76(-1.33%)

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.