Skip to main content

Totalenergies Se ADR (NY: TTE )

69.23 -0.10 (-0.14%)
Streaming Delayed Price Updated: 2:16 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 69.26 69.53 68.87 69.33 853,537 +0.92(+1.34%)
Jul 11, 2024 68.20 68.54 67.96 68.41 637,469 +0.27(+0.40%)
Jul 10, 2024 68.32 68.50 67.88 68.14 694,726 +0.05(+0.07%)
Jul 09, 2024 68.21 68.65 68.05 68.09 902,061 -1.56(-2.24%)
Jul 08, 2024 70.42 70.64 69.45 69.65 1,377,474 -1.24(-1.75%)
Jul 05, 2024 71.00 71.03 70.23 70.89 1,277,143 +0.92(+1.31%)
Jul 03, 2024 69.94 70.14 69.71 69.97 892,711 +1.32(+1.92%)
Jul 02, 2024 68.87 69.13 68.47 68.65 1,377,595 +0.04(+0.06%)
Jul 01, 2024 68.53 68.83 67.99 68.61 1,227,517 +1.93(+2.89%)
Jun 28, 2024 66.67 67.20 66.32 66.68 1,795,710 +0.09(+0.14%)
Jun 27, 2024 66.77 66.84 66.27 66.59 874,323 +0.37(+0.56%)
Jun 26, 2024 66.26 66.47 66.09 66.22 1,222,227 -1.53(-2.26%)
Jun 25, 2024 67.24 67.78 66.97 67.75 1,134,998 +0.33(+0.49%)
Jun 24, 2024 66.49 67.52 66.48 67.42 1,385,260 +1.66(+2.52%)
Jun 21, 2024 65.89 66.26 65.60 65.76 1,366,810 -0.72(-1.08%)
Jun 20, 2024 66.33 67.16 66.22 66.48 1,840,209 -0.18(-0.27%)
Jun 18, 2024 66.46 66.96 66.33 66.66 1,111,958 +0.96(+1.46%)
Jun 17, 2024 66.01 66.01 65.19 65.70 1,414,187 +0.77(+1.19%)
Jun 14, 2024 64.78 65.08 64.29 64.93 4,404,687 -1.57(-2.36%)
Jun 13, 2024 67.04 67.12 66.15 66.50 2,186,426 -1.62(-2.38%)
Jun 12, 2024 68.58 68.79 67.92 68.12 1,345,076 +0.37(+0.54%)
Jun 11, 2024 67.98 68.30 67.69 67.76 2,530,777 -1.74(-2.50%)
Jun 10, 2024 68.66 69.78 68.44 69.49 2,764,886 +0.66(+0.96%)
Jun 07, 2024 69.37 69.76 68.80 68.83 1,455,750 -1.09(-1.55%)
Jun 06, 2024 69.31 70.03 69.24 69.92 1,118,644 +0.35(+0.50%)
Jun 05, 2024 70.19 70.20 69.30 69.57 2,414,085 +0.15(+0.21%)
Jun 04, 2024 69.03 69.46 68.52 69.42 1,360,946 -0.79(-1.12%)
Jun 03, 2024 71.52 71.53 70.15 70.21 953,296 -1.96(-2.72%)
May 31, 2024 71.15 72.18 71.05 72.18 1,738,557 +2.19(+3.13%)
May 30, 2024 69.39 70.09 69.37 69.99 952,850 -0.12(-0.17%)
May 29, 2024 70.63 70.63 69.82 70.10 746,616 -1.11(-1.55%)
May 28, 2024 71.02 71.32 70.81 71.21 573,892 +0.61(+0.87%)
May 24, 2024 70.43 70.83 70.21 70.60 847,350 +1.01(+1.45%)
May 23, 2024 70.58 70.76 69.44 69.59 1,047,818 +0.03(+0.04%)
May 22, 2024 69.90 70.01 69.15 69.56 1,235,630 -1.36(-1.92%)
May 21, 2024 71.14 71.33 70.79 70.92 849,435 -0.58(-0.81%)
May 20, 2024 72.13 72.17 71.48 71.51 512,179 -0.74(-1.02%)
May 17, 2024 71.86 72.36 71.76 72.25 956,633 +1.03(+1.44%)
May 16, 2024 71.68 71.84 71.10 71.22 1,063,181 -1.31(-1.81%)
May 15, 2024 72.70 72.91 71.81 72.53 893,447 -0.48(-0.66%)
May 14, 2024 73.19 73.25 72.79 73.02 727,130 -0.09(-0.12%)
May 13, 2024 72.87 73.47 72.87 73.11 656,754 +0.24(+0.33%)
May 10, 2024 73.20 73.25 72.67 72.87 633,570 +0.11(+0.15%)
May 09, 2024 72.32 72.95 72.23 72.76 1,022,802 +1.54(+2.16%)
May 08, 2024 70.96 71.42 70.83 71.22 1,041,321 +0.21(+0.29%)
May 07, 2024 71.44 71.59 71.01 71.01 728,553 -0.09(-0.13%)
May 06, 2024 71.51 71.75 71.10 71.10 1,093,209 +0.39(+0.56%)
May 03, 2024 70.66 70.74 70.18 70.71 753,970 +0.23(+0.32%)
May 02, 2024 70.38 71.12 70.38 70.48 1,339,579 -0.28(-0.39%)
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.