Indicators

Totalenergies Se ADR (NY: TTE )

74.56 +0.81 (+1.10%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	44.16	44.64	43.31	43.31	4,724,584	-0.84(-1.91%)
Apr 28, 2022	43.77	44.32	43.18	44.15	2,448,418	+1.29(+3.01%)
Apr 27, 2022	42.19	43.19	41.85	42.86	7,870,124	+0.53(+1.26%)
Apr 26, 2022	42.12	42.93	41.98	42.33	6,458,669	-0.59(-1.37%)
Apr 25, 2022	42.76	42.95	41.66	42.92	3,742,575	-0.74(-1.69%)
Apr 22, 2022	44.16	44.48	43.54	43.65	2,279,823	-0.91(-2.04%)
Apr 21, 2022	45.87	45.93	44.56	44.56	2,344,729	-0.70(-1.55%)
Apr 20, 2022	45.17	45.65	45.10	45.26	4,606,408	-0.25(-0.55%)
Apr 19, 2022	45.73	45.97	45.40	45.51	2,533,100	+0.01(+0.02%)
Apr 18, 2022	45.21	45.72	45.02	45.50	2,093,239	+0.25(+0.55%)
Apr 14, 2022	44.88	45.33	44.63	45.25	2,519,052	-0.12(-0.27%)
Apr 13, 2022	45.18	45.50	45.08	45.38	2,675,436	+1.01(+2.28%)
Apr 12, 2022	44.76	45.03	44.20	44.36	2,775,077	-0.48(-1.07%)
Apr 11, 2022	45.46	45.56	44.80	44.84	2,286,658	+0.78(+1.78%)
Apr 08, 2022	43.74	44.44	43.73	44.06	2,193,556	+0.02(+0.04%)
Apr 07, 2022	43.98	44.20	43.32	44.04	2,017,805	+0.04(+0.10%)
Apr 06, 2022	44.23	44.54	43.72	44.00	2,829,422	-0.62(-1.39%)
Apr 05, 2022	45.08	45.35	44.40	44.62	3,355,175	-1.54(-3.33%)
Apr 04, 2022	45.84	46.34	45.56	46.16	5,217,381	-0.25(-0.54%)

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.