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 (%)
Oct 31, 2022 48.90 49.70 48.73 49.34 2,321,702 +0.00(+0.00%)
Oct 28, 2022 49.81 49.95 48.83 49.34 2,136,085 +0.47(+0.96%)
Oct 27, 2022 48.80 49.35 48.73 48.87 3,547,648 +0.44(+0.91%)
Oct 26, 2022 47.66 48.61 47.62 48.43 2,077,982 +0.89(+1.88%)
Oct 25, 2022 47.73 47.94 47.53 47.53 2,937,077 +0.07(+0.15%)
Oct 24, 2022 47.27 48.00 47.17 47.46 2,711,999 +0.46(+0.98%)
Oct 21, 2022 46.15 47.11 45.98 47.00 2,576,253 +0.30(+0.64%)
Oct 20, 2022 47.13 47.39 46.36 46.71 2,561,492 -0.19(-0.40%)
Oct 19, 2022 46.42 47.02 46.27 46.89 1,843,004 +0.49(+1.05%)
Oct 18, 2022 46.96 47.05 45.94 46.41 3,624,080 -0.07(-0.16%)
Oct 17, 2022 46.47 47.01 46.47 46.48 3,136,648 +0.54(+1.18%)
Oct 14, 2022 46.21 46.28 45.25 45.94 5,072,427 +0.51(+1.13%)
Oct 13, 2022 43.79 45.61 43.78 45.43 2,119,904 +1.90(+4.37%)
Oct 12, 2022 43.46 43.86 43.09 43.53 1,845,994 -0.43(-0.98%)
Oct 11, 2022 44.05 44.53 43.84 43.96 3,049,693 -0.63(-1.41%)
Oct 10, 2022 45.35 45.49 44.59 44.59 1,684,779 -1.27(-2.77%)
Oct 07, 2022 46.09 46.49 45.54 45.86 2,569,519 +0.18(+0.39%)
Oct 06, 2022 45.11 45.83 45.08 45.68 4,313,824 -0.50(-1.09%)
Oct 05, 2022 45.84 46.58 45.44 46.18 1,928,562 -0.12(-0.25%)
Oct 04, 2022 45.32 46.30 45.25 46.30 2,296,515 +1.95(+4.41%)
Oct 03, 2022 43.62 44.51 43.60 44.35 2,187,105 +2.44(+5.83%)
Sep 30, 2022 41.99 42.69 41.86 41.90 2,742,165 -0.12(-0.28%)
Sep 29, 2022 41.10 42.17 40.87 42.02 2,895,189 +0.39(+0.93%)
Sep 28, 2022 40.47 41.87 40.18 41.63 4,026,755 +0.64(+1.56%)
Sep 27, 2022 41.44 41.94 40.87 40.99 3,267,732 +0.59(+1.45%)
Sep 26, 2022 40.85 41.27 40.25 40.41 2,953,175 -0.07(-0.18%)
Sep 23, 2022 41.44 41.48 40.26 40.48 2,839,642 -2.73(-6.32%)
Sep 22, 2022 43.77 44.02 43.17 43.21 1,877,968 +0.15(+0.36%)
Sep 21, 2022 43.99 44.12 43.06 43.06 3,125,539 -0.23(-0.52%)
Sep 20, 2022 43.72 43.78 42.97 43.28 2,539,581 -0.80(-1.82%)
Sep 19, 2022 43.09 44.31 42.98 44.08 2,229,779 -0.48(-1.08%)
Sep 16, 2022 44.04 44.60 43.77 44.56 2,045,228 +0.09(+0.20%)
Sep 15, 2022 44.61 44.74 44.13 44.48 2,125,429 -1.02(-2.25%)
Sep 14, 2022 45.08 46.05 44.97 45.50 3,666,757 +1.33(+3.02%)
Sep 13, 2022 44.50 44.89 44.02 44.16 2,795,746 -1.08(-2.38%)
Sep 12, 2022 45.50 45.78 45.15 45.24 2,759,449 +0.21(+0.47%)
Sep 09, 2022 44.54 45.06 44.44 45.03 2,667,021 +1.15(+2.61%)
Sep 08, 2022 43.64 43.95 43.26 43.88 3,329,761 -0.15(-0.34%)
Sep 07, 2022 44.06 44.39 43.55 44.03 3,809,652 -1.06(-2.34%)
Sep 06, 2022 46.13 46.23 45.04 45.09 4,296,713 -0.08(-0.18%)
Sep 02, 2022 45.82 46.23 45.12 45.17 3,947,483 +0.84(+1.90%)
Sep 01, 2022 44.54 44.59 44.03 44.32 2,353,654 -0.55(-1.23%)
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%)
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.