Indicators

Totalenergies Se ADR (NY: TTE )

71.63 +0.23 (+0.32%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	49.49	49.91	49.11	49.78	2,913,845	-0.45(-0.89%)
Jan 28, 2022	49.92	50.25	49.50	50.22	2,546,338	-0.46(-0.90%)
Jan 27, 2022	51.17	51.35	50.13	50.68	2,878,389	+0.61(+1.23%)
Jan 26, 2022	50.60	50.81	49.61	50.06	3,141,314	+0.66(+1.33%)
Jan 25, 2022	48.23	49.59	47.43	49.41	3,038,359	+0.85(+1.75%)
Jan 24, 2022	47.75	48.56	47.00	48.56	3,384,985	-0.19(-0.40%)
Jan 21, 2022	49.15	49.50	48.67	48.75	2,936,942	-1.31(-2.61%)
Jan 20, 2022	49.99	51.23	49.90	50.06	4,302,627	-1.11(-2.17%)
Jan 19, 2022	50.97	51.55	50.34	51.17	4,128,539	+0.62(+1.23%)
Jan 18, 2022	50.33	50.73	49.91	50.55	3,769,238	+0.51(+1.02%)
Jan 14, 2022				50.04	0	+1.38(+2.85%)
Jan 13, 2022	48.94	49.24	48.58	48.65	1,937,270	-0.45(-0.91%)
Jan 12, 2022	48.87	49.26	48.79	49.10	2,733,660	+1.16(+2.41%)
Jan 11, 2022	46.93	48.00	46.87	47.94	3,075,384	+1.32(+2.84%)
Jan 10, 2022	46.52	46.69	46.19	46.62	1,840,439	+0.20(+0.43%)
Jan 07, 2022	46.05	46.49	45.73	46.42	2,036,388	+0.76(+1.67%)
Jan 06, 2022	45.93	46.01	45.43	45.66	1,815,560	+0.62(+1.38%)
Jan 05, 2022	45.75	45.95	44.99	45.03	1,811,595	+0.13(+0.29%)
Jan 04, 2022	44.75	45.18	44.75	44.90	1,608,380	+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.