Skip to main content

Totalenergies Se ADR (NY: TTE )

62.47 -0.09 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 63.34 63.40 62.29 62.47 1,196,065 -0.09(-0.14%)
Oct 31, 2024 62.72 62.96 61.95 62.56 2,215,521 -1.01(-1.59%)
Oct 30, 2024 63.90 64.50 63.57 63.57 4,198,121 -0.46(-0.72%)
Oct 29, 2024 64.66 64.81 63.96 64.03 1,659,978 -0.67(-1.04%)
Oct 28, 2024 63.97 64.79 63.86 64.70 1,326,187 -0.32(-0.49%)
Oct 25, 2024 65.21 65.38 64.82 65.02 1,375,771 +0.13(+0.20%)
Oct 24, 2024 65.14 65.27 64.56 64.89 563,222 +0.29(+0.45%)
Oct 23, 2024 64.65 64.96 64.25 64.60 975,254 -0.24(-0.37%)
Oct 22, 2024 64.81 65.21 64.73 64.84 625,791 -0.07(-0.11%)
Oct 21, 2024 65.23 65.42 64.79 64.91 927,687 +0.00(+0.00%)
Oct 18, 2024 65.05 65.06 64.62 64.91 1,026,513 -0.09(-0.14%)
Oct 17, 2024 65.06 65.21 64.55 65.00 1,073,091 +0.55(+0.85%)
Oct 16, 2024 65.19 65.30 64.37 64.45 1,632,123 -0.28(-0.43%)
Oct 15, 2024 65.08 65.22 64.58 64.73 2,261,774 -3.38(-4.96%)
Oct 14, 2024 68.18 68.46 67.92 68.11 887,327 -0.17(-0.25%)
Oct 11, 2024 68.19 68.58 68.06 68.28 1,793,588 -0.18(-0.26%)
Oct 10, 2024 68.36 68.48 68.04 68.46 735,999 +0.42(+0.62%)
Oct 09, 2024 67.51 68.13 67.41 68.04 737,432 -0.17(-0.25%)
Oct 08, 2024 68.80 68.80 67.88 68.21 1,113,384 -1.23(-1.77%)
Oct 07, 2024 69.11 69.79 69.05 69.44 1,302,349 +0.84(+1.22%)
Oct 04, 2024 68.86 69.14 68.45 68.60 1,968,674 +0.72(+1.06%)
Oct 03, 2024 67.39 68.02 67.31 67.88 2,072,516 +0.60(+0.89%)
Oct 02, 2024 67.43 67.53 66.49 67.28 2,725,876 +1.60(+2.44%)
Oct 01, 2024 64.86 65.98 64.78 65.68 2,422,677 +1.06(+1.64%)
Sep 30, 2024 65.19 65.44 64.43 64.62 2,824,602 -1.53(-2.31%)
Sep 27, 2024 66.00 66.37 65.57 66.15 1,373,898 +0.48(+0.73%)
Sep 26, 2024 65.23 66.42 65.12 65.67 2,513,586 -0.99(-1.49%)
Sep 25, 2024 68.30 68.37 66.66 66.66 2,001,188 -2.02(-2.94%)
Sep 24, 2024 69.38 69.44 68.59 68.68 1,448,575 +0.38(+0.56%)
Sep 23, 2024 68.35 68.86 67.93 68.30 1,182,132 +0.08(+0.12%)
Sep 20, 2024 68.57 68.61 67.78 68.22 1,351,705 -0.05(-0.07%)
Sep 19, 2024 68.47 68.93 68.18 68.27 1,326,073 +1.09(+1.62%)
Sep 18, 2024 67.37 68.07 66.99 67.18 1,365,086 -0.28(-0.41%)
Sep 17, 2024 67.44 67.75 67.06 67.46 1,672,891 +0.23(+0.34%)
Sep 16, 2024 67.04 67.36 66.96 67.23 1,125,882 +0.43(+0.65%)
Sep 13, 2024 66.78 66.96 66.42 66.80 1,821,957 +0.32(+0.48%)
Sep 12, 2024 65.84 66.57 65.65 66.48 1,262,129 +0.96(+1.46%)
Sep 11, 2024 65.56 65.86 64.85 65.52 1,639,306 +0.44(+0.68%)
Sep 10, 2024 65.90 65.90 64.00 65.08 1,334,334 -1.44(-2.17%)
Sep 09, 2024 65.87 66.89 65.84 66.52 947,370 +1.06(+1.61%)
Sep 06, 2024 66.21 66.31 65.11 65.46 896,537 -0.50(-0.76%)
Sep 05, 2024 66.65 66.71 65.92 65.97 1,149,660 +0.33(+0.50%)
Sep 04, 2024 66.20 66.71 65.53 65.64 1,271,099 -0.39(-0.60%)
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.