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 (%)
Jul 29, 2022	45.21	46.03	45.06	45.96	2,367,901	+1.89(+4.29%)
Jul 28, 2022	44.78	44.98	43.88	44.07	3,025,558	-1.68(-3.68%)
Jul 27, 2022	45.08	45.91	44.89	45.75	1,257,907	+1.05(+2.36%)
Jul 26, 2022	45.28	45.38	44.53	44.70	1,520,430	-0.74(-1.62%)
Jul 25, 2022	44.82	45.44	44.52	45.44	1,575,139	+1.06(+2.39%)
Jul 22, 2022	44.19	44.72	44.13	44.38	955,886	+0.02(+0.04%)
Jul 21, 2022	43.65	44.41	43.35	44.36	1,693,277	-0.84(-1.85%)
Jul 20, 2022	45.38	45.44	44.85	45.20	2,087,189	-0.52(-1.14%)
Jul 19, 2022	44.94	45.74	44.92	45.72	1,604,639	+1.46(+3.29%)
Jul 18, 2022	44.79	45.08	44.14	44.26	2,433,395	+1.12(+2.59%)
Jul 15, 2022	43.01	43.37	42.73	43.14	1,558,002	+1.47(+3.52%)
Jul 14, 2022	41.51	42.00	41.10	41.68	2,312,214	-2.41(-5.47%)
Jul 13, 2022	43.23	44.29	43.10	44.09	1,716,457	+0.57(+1.30%)
Jul 12, 2022	43.42	43.89	43.31	43.52	1,324,466	-0.99(-2.22%)
Jul 11, 2022	44.49	44.80	44.08	44.51	1,568,935	-0.61(-1.36%)
Jul 08, 2022	45.53	45.71	44.61	45.12	2,224,494	-0.14(-0.30%)
Jul 07, 2022	45.26	45.58	45.07	45.26	1,988,994	+1.10(+2.49%)
Jul 06, 2022	43.99	44.58	43.35	44.16	3,077,181	-1.88(-4.09%)
Jul 05, 2022	46.28	46.36	45.12	46.04	2,404,946	-1.51(-3.18%)

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.