Indicators

Totalenergies Se ADR (NY: TTE )

73.82 +0.11 (+0.15%)

Official Closing Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	59.64	60.89	59.48	60.86	1,214,239	+1.10(+1.85%)
Apr 27, 2023	59.69	60.31	59.42	59.76	2,110,877	-0.58(-0.96%)
Apr 26, 2023	61.67	61.71	60.06	60.34	1,471,002	+0.12(+0.21%)
Apr 25, 2023	60.76	60.81	59.94	60.22	961,566	-1.08(-1.76%)
Apr 24, 2023	60.69	61.42	60.67	61.29	1,407,438	+0.89(+1.47%)
Apr 21, 2023	59.97	60.44	59.93	60.41	652,563	-0.08(-0.13%)
Apr 20, 2023	59.94	60.50	59.92	60.48	792,342	-0.21(-0.35%)
Apr 19, 2023	60.27	60.91	60.20	60.69	2,533,539	-0.42(-0.69%)
Apr 18, 2023	60.91	61.50	60.75	61.11	3,074,774	-0.13(-0.22%)
Apr 17, 2023	61.68	61.74	61.01	61.24	1,356,577	-0.59(-0.95%)
Apr 14, 2023	61.76	61.89	61.32	61.83	1,026,845	+0.49(+0.81%)
Apr 13, 2023	61.73	61.73	61.20	61.34	1,259,059	+0.35(+0.58%)
Apr 12, 2023	61.25	61.52	60.89	60.99	938,888	+0.38(+0.63%)
Apr 11, 2023	60.68	60.93	60.49	60.61	1,618,339	+0.34(+0.57%)
Apr 10, 2023	59.54	60.33	59.54	60.26	897,991	+0.48(+0.80%)
Apr 06, 2023	59.99	60.21	59.66	59.79	1,031,851	+0.08(+0.13%)
Apr 05, 2023	59.71	59.88	59.12	59.71	1,229,558	+0.61(+1.03%)
Apr 04, 2023	59.48	59.68	58.75	59.10	1,929,776	-1.01(-1.68%)

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.