Indicators

Totalenergies Se ADR (NY: TTE )

73.82 +0.11 (+0.15%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	44.48	45.23	43.94	44.28	7,206,648	-3.65(-7.62%)
Feb 25, 2022	47.65	47.94	47.40	47.94	4,342,517	+1.33(+2.86%)
Feb 24, 2022	47.90	48.01	45.65	46.60	6,894,254	-2.73(-5.53%)
Feb 23, 2022	49.47	49.66	48.87	49.33	3,607,450	+0.12(+0.25%)
Feb 22, 2022	50.02	50.20	48.93	49.21	3,803,151	-1.25(-2.48%)
Feb 18, 2022				50.46	0	+0.08(+0.16%)
Feb 17, 2022	50.44	50.77	49.99	50.38	3,117,239	-0.53(-1.03%)
Feb 16, 2022	50.54	51.53	50.53	50.91	1,892,652	+0.57(+1.13%)
Feb 15, 2022	50.34	50.77	49.71	50.34	3,444,768	-0.78(-1.53%)
Feb 14, 2022	51.34	51.41	50.47	51.12	5,070,017	-0.28(-0.55%)
Feb 11, 2022	51.94	52.48	51.05	51.40	5,109,680	-0.34(-0.66%)
Feb 10, 2022	51.45	52.42	51.40	51.74	4,248,112	-0.87(-1.65%)
Feb 09, 2022	52.14	52.61	52.03	52.61	3,110,236	+1.04(+2.02%)
Feb 08, 2022	52.03	52.11	51.20	51.56	3,758,211	+0.22(+0.43%)
Feb 07, 2022	51.05	51.64	50.83	51.34	2,357,029	+0.19(+0.38%)
Feb 04, 2022	50.84	51.41	50.73	51.15	2,447,670	+1.02(+2.03%)
Feb 03, 2022	49.74	50.46		50.13	2,503,272	-0.07(-0.14%)
Feb 02, 2022	50.27	50.31	49.67	50.20	3,021,913	-0.53(-1.05%)

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.