Totalenergies Se ADR (NY: TTE )

53.61 -0.12 (-0.22%)
Streaming Delayed Price Updated: 2:33 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 11, 2022 53.67 54.13 53.52 53.73 1,412,637 +1.29(+2.46%)
Aug 10, 2022 52.63 52.63 51.70 52.44 1,294,906 +0.61(+1.18%)
Aug 09, 2022 51.99 52.39 51.79 51.83 1,376,965 +1.12(+2.21%)
Aug 08, 2022 50.98 51.16 50.62 50.71 1,127,618 +1.03(+2.07%)
Aug 05, 2022 48.70 50.12 48.65 49.68 1,259,889 +0.24(+0.49%)
Aug 04, 2022 49.71 50.01 49.26 49.44 2,600,746 +0.19(+0.39%)
Aug 03, 2022 50.48 50.49 49.02 49.25 1,545,125 +0.39(+0.80%)
Aug 02, 2022 49.91 49.95 48.84 48.86 1,824,848 -1.69(-3.34%)
Aug 01, 2022 50.53 50.83 50.14 50.55 1,277,989 -0.51(-1.00%)
Jul 29, 2022 50.22 51.14 50.06 51.06 2,131,458 +2.10(+4.29%)
Jul 28, 2022 49.75 49.97 48.75 48.96 2,723,445 -1.87(-3.68%)
Jul 27, 2022 50.08 51.00 49.87 50.83 1,132,301 +1.17(+2.36%)
Jul 26, 2022 50.30 50.41 49.47 49.66 1,368,610 -0.82(-1.62%)
Jul 25, 2022 49.79 50.48 49.46 50.48 1,417,856 +1.18(+2.39%)
Jul 22, 2022 49.09 49.69 49.02 49.30 860,438 +0.02(+0.04%)
Jul 21, 2022 48.49 49.34 48.16 49.28 1,524,197 -0.93(-1.85%)
Jul 20, 2022 50.41 50.48 49.83 50.21 1,878,776 -0.58(-1.14%)
Jul 19, 2022 49.93 50.81 49.90 50.79 1,444,410 +1.62(+3.29%)
Jul 18, 2022 49.76 50.08 49.04 49.17 2,190,412 +1.24(+2.59%)
Jul 15, 2022 47.78 48.18 47.47 47.93 1,402,430 +1.63(+3.52%)
Jul 14, 2022 46.12 46.66 45.66 46.30 2,081,331 -2.68(-5.47%)
Jul 13, 2022 48.02 49.20 47.88 48.98 1,545,063 +0.63(+1.30%)
Jul 12, 2022 48.24 48.76 48.12 48.35 1,192,214 -1.10(-2.22%)
Jul 11, 2022 49.42 49.77 48.97 49.45 1,412,271 -0.68(-1.36%)
Jul 08, 2022 50.58 50.78 49.56 50.13 2,002,370 -0.15(-0.30%)
Jul 07, 2022 50.28 50.64 50.07 50.28 1,790,386 +1.22(+2.49%)
Jul 06, 2022 48.87 49.52 48.16 49.06 2,769,913 -2.09(-4.09%)
Jul 05, 2022 51.41 51.50 50.13 51.15 2,164,804 -1.68(-3.18%)
Jul 01, 2022 52.55 53.11 51.50 52.83 1,799,373 +0.19(+0.36%)
Jun 30, 2022 52.39 53.05 51.89 52.64 2,092,327 -0.33(-0.62%)
Jun 29, 2022 54.54 54.58 52.95 52.97 1,607,876 -0.33(-0.62%)
Jun 28, 2022 53.64 53.79 52.84 53.30 1,409,008 +0.57(+1.08%)
Jun 27, 2022 52.37 53.28 52.23 52.73 1,703,882 +0.39(+0.75%)
Jun 24, 2022 51.24 52.46 50.93 52.34 2,486,643 +2.18(+4.35%)
Jun 23, 2022 51.69 51.71 49.73 50.16 2,513,234 -1.54(-2.98%)
Jun 22, 2022 51.54 52.27 51.20 51.70 1,923,923 -1.50(-2.82%)
Jun 21, 2022 53.23 53.64 52.86 53.20 1,576,153 +1.90(+3.70%)
Jun 17, 2022 53.41 53.71 50.61 51.30 2,272,144 -2.58(-4.79%)
Jun 16, 2022 53.38 54.73 52.92 53.88 3,203,128 -2.08(-3.72%)
Jun 15, 2022 56.09 56.44 54.81 55.96 2,266,554 +0.21(+0.38%)
Jun 14, 2022 56.92 57.44 55.34 55.75 2,195,800 -0.03(-0.05%)
Jun 13, 2022 56.39 56.62 55.20 55.78 1,816,944 -1.94(-3.36%)
Jun 10, 2022 57.69 58.09 57.28 57.72 3,528,992 -1.44(-2.43%)
Jun 09, 2022 60.08 60.15 59.08 59.16 3,656,972 -1.99(-3.25%)
Jun 08, 2022 60.32 61.15 60.22 61.15 2,698,730 +0.81(+1.34%)
Jun 07, 2022 59.07 60.35 59.03 60.34 1,747,967 +0.85(+1.43%)
Jun 06, 2022 59.28 59.73 59.08 59.49 1,178,645 +0.72(+1.23%)
Jun 03, 2022 58.04 58.86 58.01 58.77 1,349,262 +0.49(+0.84%)
Jun 02, 2022 57.80 58.60 57.71 58.28 1,613,612 +0.05(+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.