Skip to main content

Totalenergies Se ADR (NY: TTE )

68.04 -0.28 (-0.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 44.82 45.76 44.74 44.88 3,741,219 -1.39(-3.00%)
Aug 30, 2022 47.44 47.45 46.26 46.26 5,487,166 -2.11(-4.35%)
Aug 29, 2022 47.93 48.74 47.92 48.37 4,450,396 +0.61(+1.28%)
Aug 26, 2022 48.46 48.85 47.69 47.75 2,967,147 -0.20(-0.43%)
Aug 25, 2022 48.36 48.48 47.81 47.96 2,929,924 +0.29(+0.61%)
Aug 24, 2022 47.60 47.90 47.27 47.66 3,057,614 -0.96(-1.97%)
Aug 23, 2022 47.74 48.70 47.74 48.62 3,985,156 +1.53(+3.24%)
Aug 22, 2022 46.95 47.10 46.40 47.10 1,222,182 -0.01(-0.02%)
Aug 19, 2022 47.35 47.48 46.90 47.11 1,629,006 -0.56(-1.17%)
Aug 18, 2022 47.30 47.80 47.25 47.66 1,225,607 +0.92(+1.96%)
Aug 17, 2022 46.14 46.98 45.98 46.75 1,020,777 -0.03(-0.06%)
Aug 16, 2022 46.64 46.93 46.40 46.78 1,100,465 +0.70(+1.52%)
Aug 15, 2022 45.93 46.26 45.33 46.07 1,745,523 -1.92(-4.00%)
Aug 12, 2022 47.40 47.99 47.11 47.99 1,103,980 +0.26(+0.54%)
Aug 11, 2022 47.68 48.10 47.55 47.74 1,590,017 +1.15(+2.46%)
Aug 10, 2022 46.76 46.76 45.93 46.59 1,457,503 +0.54(+1.18%)
Aug 09, 2022 46.19 46.55 46.01 46.05 1,549,866 +1.00(+2.21%)
Aug 08, 2022 45.29 45.45 44.97 45.05 1,269,209 +0.91(+2.07%)
Aug 05, 2022 43.27 44.53 43.22 44.14 1,418,089 +0.21(+0.49%)
Aug 04, 2022 44.16 44.43 43.76 43.92 2,927,314 +0.17(+0.39%)
Aug 03, 2022 44.85 44.86 43.55 43.76 1,739,141 +0.35(+0.80%)
Aug 02, 2022 44.34 44.38 43.39 43.41 2,053,988 -1.50(-3.34%)
Aug 01, 2022 44.89 45.16 44.55 44.91 1,438,462 -0.45(-1.00%)
Jul 29, 2022 44.62 45.43 44.48 45.36 2,399,098 +1.87(+4.29%)
Jul 28, 2022 44.20 44.40 43.31 43.50 3,065,420 -1.66(-3.68%)
Jul 27, 2022 44.49 45.31 44.31 45.16 1,274,480 +1.04(+2.36%)
Jul 26, 2022 44.69 44.79 43.95 44.12 1,540,462 -0.73(-1.62%)
Jul 25, 2022 44.24 44.85 43.94 44.85 1,595,892 +1.05(+2.39%)
Jul 22, 2022 43.61 44.14 43.55 43.80 968,480 +0.02(+0.04%)
Jul 21, 2022 43.08 43.84 42.79 43.78 1,715,585 -0.83(-1.85%)
Jul 20, 2022 44.79 44.85 44.27 44.61 2,114,688 -0.52(-1.14%)
Jul 19, 2022 44.36 45.14 44.33 45.12 1,625,780 +1.44(+3.29%)
Jul 18, 2022 44.21 44.49 43.57 43.68 2,465,455 +1.10(+2.59%)
Jul 15, 2022 42.45 42.81 42.18 42.58 1,578,529 +1.45(+3.52%)
Jul 14, 2022 40.97 41.45 40.57 41.13 2,342,677 -2.38(-5.47%)
Jul 13, 2022 42.66 43.71 42.54 43.52 1,739,072 +0.56(+1.30%)
Jul 12, 2022 42.86 43.32 42.75 42.96 1,341,916 -0.98(-2.22%)
Jul 11, 2022 43.91 44.22 43.51 43.93 1,589,605 -0.60(-1.36%)
Jul 08, 2022 44.94 45.12 44.03 44.54 2,253,801 -0.13(-0.30%)
Jul 07, 2022 44.67 44.99 44.48 44.67 2,015,199 +1.08(+2.49%)
Jul 06, 2022 43.42 44.00 42.79 43.59 3,117,722 -1.86(-4.09%)
Jul 05, 2022 45.67 45.75 44.54 45.44 2,436,632 -1.49(-3.18%)
Jul 01, 2022 46.69 47.19 45.75 46.94 2,025,314 +0.17(+0.36%)
Jun 30, 2022 46.55 47.13 46.10 46.77 2,355,054 -0.29(-0.62%)
Jun 29, 2022 48.46 48.49 47.04 47.06 1,809,772 -0.29(-0.62%)
Jun 28, 2022 47.66 47.79 46.95 47.35 1,585,933 +0.51(+1.08%)
Jun 27, 2022 46.53 47.34 46.40 46.85 1,917,833 +0.35(+0.75%)
Jun 24, 2022 45.52 46.61 45.25 46.50 2,798,883 +1.94(+4.35%)
Jun 23, 2022 45.92 45.94 44.18 44.56 2,828,813 -1.37(-2.98%)
Jun 22, 2022 45.79 46.44 45.49 45.93 2,165,504 -1.33(-2.82%)
Jun 21, 2022 47.29 47.66 46.96 47.27 1,774,065 +1.69(+3.70%)
Jun 17, 2022 47.45 47.72 44.96 45.58 2,557,450 -2.29(-4.79%)
Jun 16, 2022 47.42 48.62 47.02 47.87 3,605,335 -1.23(-2.51%)
Jun 15, 2022 49.22 49.52 48.09 49.10 2,583,147 +0.18(+0.38%)
Jun 14, 2022 49.94 50.40 48.56 48.92 2,502,510 -0.03(-0.05%)
Jun 13, 2022 49.48 49.68 48.43 48.94 2,070,735 -1.70(-3.36%)
Jun 10, 2022 50.62 50.97 50.26 50.65 4,021,924 -1.26(-2.43%)
Jun 09, 2022 52.72 52.78 51.84 51.91 4,167,780 -1.75(-3.25%)
Jun 08, 2022 52.93 53.66 52.84 53.66 3,075,690 +0.71(+1.34%)
Jun 07, 2022 51.83 52.95 51.80 52.94 1,992,124 +0.75(+1.43%)
Jun 06, 2022 52.01 52.41 51.84 52.20 1,343,278 +0.63(+1.23%)
Jun 03, 2022 50.93 51.65 50.90 51.57 1,537,727 +0.43(+0.84%)
Jun 02, 2022 50.72 51.42 50.64 51.14 1,839,002 +0.04(+0.09%)
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.