Skip to main content

Totalenergies Se ADR (NY: TTE )

68.28 -0.18 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,968,674 +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%)
Sep 03, 2024 66.86 66.86 65.94 66.03 1,193,170 -2.09(-3.07%)
Aug 30, 2024 68.36 68.48 67.64 68.13 1,127,051 -0.59(-0.86%)
Aug 29, 2024 68.53 68.83 68.26 68.72 764,409 +0.09(+0.13%)
Aug 28, 2024 68.53 68.80 68.35 68.63 578,542 -0.65(-0.94%)
Aug 27, 2024 69.45 69.48 68.90 69.28 2,692,201 -0.25(-0.35%)
Aug 26, 2024 69.26 69.61 69.20 69.53 2,288,076 +0.68(+0.99%)
Aug 23, 2024 67.92 68.86 67.90 68.85 890,537 +1.26(+1.87%)
Aug 22, 2024 67.73 67.83 67.46 67.59 844,719 -0.34(-0.49%)
Aug 21, 2024 68.16 68.39 67.86 67.92 921,735 +0.14(+0.20%)
Aug 20, 2024 68.40 68.40 67.74 67.78 931,796 -0.38(-0.55%)
Aug 19, 2024 68.58 68.97 68.15 68.16 858,224 +0.38(+0.55%)
Aug 16, 2024 67.45 67.92 67.30 67.78 661,360 +0.28(+0.41%)
Aug 15, 2024 67.54 67.81 67.31 67.51 845,824 +0.42(+0.63%)
Aug 14, 2024 66.91 67.23 66.85 67.08 491,356 +0.32(+0.47%)
Aug 13, 2024 66.30 66.82 66.02 66.77 948,804 +0.16(+0.24%)
Aug 12, 2024 66.80 66.91 66.29 66.61 740,298 +0.32(+0.48%)
Aug 09, 2024 65.83 66.51 65.70 66.29 691,901 +0.38(+0.57%)
Aug 08, 2024 65.46 66.15 65.38 65.92 1,148,413 +0.57(+0.88%)
Aug 07, 2024 65.28 65.94 65.22 65.34 889,538 +1.18(+1.85%)
Aug 06, 2024 63.28 64.65 63.18 64.16 1,238,397 -0.62(-0.96%)
Aug 05, 2024 64.30 64.96 63.84 64.78 1,324,701 -0.94(-1.43%)
Aug 02, 2024 66.44 66.49 65.20 65.72 1,592,793 -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.