Skip to main content

Totalenergies Se ADR (NY: TTE )

68.47 +0.05 (+0.07%)
Streaming Delayed Price Updated: 10:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 45.66 45.79 44.92 44.92 2,516,840 -1.48(-3.20%)
Mar 30, 2022 46.38 46.79 46.24 46.41 2,124,480 +0.45(+0.99%)
Mar 29, 2022 45.57 45.96 44.87 45.96 3,600,182 +0.36(+0.78%)
Mar 28, 2022 46.52 46.52 45.44 45.60 2,202,233 -1.05(-2.25%)
Mar 25, 2022 45.91 46.73 45.85 46.65 2,435,895 +0.79(+1.73%)
Mar 24, 2022 46.01 46.25 45.62 45.86 2,311,787 +0.51(+1.12%)
Mar 23, 2022 44.87 45.46 44.67 45.35 3,213,805 +0.22(+0.49%)
Mar 22, 2022 45.15 45.33 44.76 45.13 2,982,417 +0.40(+0.89%)
Mar 21, 2022 44.54 44.93 44.46 44.73 3,132,474 +0.44(+1.00%)
Mar 18, 2022 43.96 44.67 43.47 44.28 3,604,235 -0.22(-0.48%)
Mar 17, 2022 44.41 44.99 44.27 44.50 4,332,139 +0.60(+1.36%)
Mar 16, 2022 43.97 44.54 43.24 43.90 3,672,664 +0.31(+0.70%)
Mar 15, 2022 43.40 43.91 42.75 43.60 3,822,754 -0.18(-0.42%)
Mar 14, 2022 44.13 44.33 43.56 43.78 2,708,878 +0.28(+0.64%)
Mar 11, 2022 44.04 44.26 43.46 43.50 3,342,543 -1.00(-2.24%)
Mar 10, 2022 44.05 44.65 44.50 3,562,689 +0.11(+0.24%)
Mar 09, 2022 44.26 45.23 43.82 44.39 5,342,027 +0.45(+1.02%)
Mar 08, 2022 43.85 44.24 42.92 43.95 10,114,016 +1.18(+2.77%)
Mar 07, 2022 42.82 43.35 42.34 42.76 6,110,530 -0.34(-0.79%)
Mar 04, 2022 43.40 43.57 42.48 43.11 4,278,469 -1.52(-3.40%)
Mar 03, 2022 46.08 46.35 44.56 44.62 4,181,452 -2.06(-4.41%)
Mar 02, 2022 45.76 46.92 45.65 46.68 6,071,823 +3.50(+8.09%)
Mar 01, 2022 43.90 44.12 42.76 43.19 6,340,580 -1.09(-2.45%)
Feb 28, 2022 44.47 45.22 43.93 44.27 7,208,122 -3.65(-7.62%)
Feb 25, 2022 47.65 47.93 47.39 47.93 4,343,404 +1.33(+2.86%)
Feb 24, 2022 47.89 48.00 45.64 46.59 6,895,663 -2.72(-5.52%)
Feb 23, 2022 49.46 49.65 48.86 49.32 3,608,188 +0.12(+0.25%)
Feb 22, 2022 50.01 50.19 48.92 49.20 3,803,928 -1.25(-2.48%)
Feb 18, 2022 50.45 0 +0.08(+0.16%)
Feb 17, 2022 50.43 50.76 49.98 50.37 3,117,876 -0.53(-1.03%)
Feb 16, 2022 50.53 51.52 50.52 50.90 1,893,039 +0.57(+1.13%)
Feb 15, 2022 50.33 50.76 49.70 50.33 3,445,472 -0.78(-1.53%)
Feb 14, 2022 51.32 51.39 50.46 51.11 5,071,053 -0.28(-0.55%)
Feb 11, 2022 51.93 52.47 51.04 51.39 5,110,725 -0.34(-0.66%)
Feb 10, 2022 51.44 52.41 51.39 51.73 4,248,981 -0.87(-1.65%)
Feb 09, 2022 52.13 52.60 52.02 52.60 3,110,872 +1.04(+2.02%)
Feb 08, 2022 52.02 52.10 51.19 51.55 3,758,979 +0.22(+0.43%)
Feb 07, 2022 51.04 51.63 50.82 51.33 2,357,511 +0.19(+0.38%)
Feb 04, 2022 50.83 51.40 50.72 51.14 2,448,170 +1.02(+2.03%)
Feb 03, 2022 49.73 50.45 50.12 2,503,784 -0.07(-0.14%)
Feb 02, 2022 50.26 50.30 49.66 50.19 3,022,530 -0.53(-1.05%)
Feb 01, 2022 50.03 50.95 50.01 50.73 3,144,735 +0.96(+1.94%)
Jan 31, 2022 49.48 49.90 49.10 49.77 2,914,440 -0.45(-0.89%)
Jan 28, 2022 49.91 50.24 49.49 50.21 2,546,859 -0.46(-0.90%)
Jan 27, 2022 51.16 51.34 50.12 50.67 2,878,977 +0.61(+1.23%)
Jan 26, 2022 50.59 50.80 49.60 50.05 3,141,957 +0.66(+1.33%)
Jan 25, 2022 48.22 49.58 47.42 49.40 3,038,980 +0.85(+1.75%)
Jan 24, 2022 47.74 48.55 46.99 48.55 3,385,676 -0.19(-0.40%)
Jan 21, 2022 49.14 49.49 48.66 48.74 2,937,543 -1.31(-2.61%)
Jan 20, 2022 49.98 51.22 49.89 50.05 4,303,507 -1.11(-2.18%)
Jan 19, 2022 50.96 51.54 50.33 51.16 4,129,383 +0.62(+1.23%)
Jan 18, 2022 50.32 50.72 49.90 50.54 3,770,008 +0.51(+1.02%)
Jan 14, 2022 50.03 0 +1.38(+2.85%)
Jan 13, 2022 48.93 49.23 48.57 48.64 1,937,666 -0.45(-0.91%)
Jan 12, 2022 48.86 49.25 48.78 49.09 2,734,219 +1.16(+2.41%)
Jan 11, 2022 46.92 47.99 46.87 47.93 3,076,012 +1.32(+2.84%)
Jan 10, 2022 46.51 46.68 46.18 46.61 1,840,816 +0.20(+0.43%)
Jan 07, 2022 46.04 46.48 45.72 46.41 2,036,804 +0.76(+1.67%)
Jan 06, 2022 45.92 46.00 45.42 45.65 1,815,931 +0.62(+1.38%)
Jan 05, 2022 45.74 45.95 44.98 45.03 1,811,966 +0.13(+0.29%)
Jan 04, 2022 44.74 45.17 44.74 44.89 1,608,709 +0.23(+0.51%)
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.