Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Totalenergies Se ADR (NY: TTE )

70.89 +0.92 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 39.34 39.54 38.97 39.20 3,946,116 -0.43(-1.10%)
Nov 29, 2021 40.36 40.46 39.56 39.63 2,609,829 -0.12(-0.30%)
Nov 26, 2021 39.24 39.75 38.95 39.75 2,883,167 -1.66(-4.01%)
Nov 24, 2021 40.96 41.44 40.96 41.42 2,252,223 +0.04(+0.10%)
Nov 23, 2021 41.18 41.56 41.08 41.37 2,387,201 +0.80(+1.97%)
Nov 22, 2021 40.27 40.93 40.25 40.57 1,559,268 +0.34(+0.85%)
Nov 19, 2021 40.60 40.75 40.22 40.23 2,864,358 -1.50(-3.59%)
Nov 18, 2021 41.54 41.83 41.70 41.73 1,508,166 -0.14(-0.35%)
Nov 17, 2021 42.00 42.31 41.82 41.88 1,591,870 -0.39(-0.93%)
Nov 16, 2021 42.66 42.68 42.27 42.27 1,994,918 -0.16(-0.38%)
Nov 15, 2021 42.54 42.62 42.25 42.43 2,118,287 +0.17(+0.40%)
Nov 12, 2021 42.23 42.41 42.13 42.26 1,487,150 -0.41(-0.96%)
Nov 11, 2021 42.66 43.18 42.61 42.67 2,621,584 -0.05(-0.12%)
Nov 10, 2021 43.67 42.72 2,518,393 -0.81(-1.86%)
Nov 09, 2021 43.14 43.56 42.69 43.53 2,656,868 +0.72(+1.67%)
Nov 08, 2021 42.77 43.22 42.75 42.81 1,454,879 +0.19(+0.44%)
Nov 05, 2021 42.86 42.86 42.41 42.63 1,419,700 +0.31(+0.72%)
Nov 04, 2021 42.91 42.99 42.31 42.32 2,330,520 +0.09(+0.20%)
Nov 03, 2021 42.14 42.41 42.05 42.23 2,065,260 -0.80(-1.86%)
Nov 02, 2021 42.88 43.17 42.65 43.04 2,283,193 +0.20(+0.48%)
Nov 01, 2021 43.04 43.19 42.76 42.83 2,168,307 +0.12(+0.28%)
Oct 29, 2021 43.11 43.28 42.41 42.71 3,147,860 -0.54(-1.24%)
Oct 28, 2021 43.01 43.34 42.66 43.25 2,637,600 +0.27(+0.63%)
Oct 27, 2021 43.15 43.47 42.89 42.98 2,415,760 -0.32(-0.73%)
Oct 26, 2021 43.54 43.29 2,338,969 -0.14(-0.31%)
Oct 25, 2021 43.69 43.88 43.27 43.43 3,024,758 -0.18(-0.41%)
Oct 22, 2021 43.39 43.65 43.34 43.61 2,161,490 -0.37(-0.83%)
Oct 21, 2021 44.37 44.42 43.74 43.97 2,682,194 -0.62(-1.40%)
Oct 20, 2021 44.29 44.80 44.16 44.59 2,051,014 +0.16(+0.36%)
Oct 19, 2021 44.52 44.54 44.16 44.43 2,098,965 +0.21(+0.48%)
Oct 18, 2021 44.32 44.40 44.12 44.22 2,718,337 +0.26(+0.60%)
Oct 15, 2021 43.89 44.11 43.81 43.96 1,776,449 +0.55(+1.26%)
Oct 14, 2021 43.39 43.47 43.18 43.41 2,005,718 +0.49(+1.13%)
Oct 13, 2021 42.46 43.09 42.37 42.92 1,776,246 +0.04(+0.10%)
Oct 12, 2021 43.07 43.24 42.78 42.88 1,729,024 -0.25(-0.57%)
Oct 11, 2021 43.45 43.74 43.12 43.13 2,531,555 +0.41(+0.96%)
Oct 08, 2021 42.69 43.03 42.57 42.72 1,869,045 +0.43(+1.01%)
Oct 07, 2021 41.94 42.48 41.83 42.29 3,397,322 -0.09(-0.20%)
Oct 06, 2021 42.03 42.49 41.61 42.38 3,153,449 -0.32(-0.76%)
Oct 05, 2021 42.36 42.98 42.16 42.70 4,922,891 +1.22(+2.94%)
Oct 04, 2021 41.65 42.10 41.40 41.48 5,648,842 +0.53(+1.29%)
Oct 01, 2021 40.66 41.23 40.50 40.96 3,021,392 +0.10(+0.25%)
Sep 30, 2021 40.80 41.02 40.34 40.85 4,243,752 +0.23(+0.57%)
Sep 29, 2021 40.57 40.78 40.25 40.62 7,849,225 -0.63(-1.53%)
Sep 28, 2021 41.74 41.82 41.09 41.25 5,511,130 +0.31(+0.75%)
Sep 27, 2021 40.83 41.12 40.83 40.95 3,721,934 +1.23(+3.09%)
Sep 24, 2021 39.38 39.89 39.31 39.72 2,510,469 -0.11(-0.28%)
Sep 23, 2021 39.29 39.92 39.20 39.83 3,143,368 +0.98(+2.52%)
Sep 22, 2021 39.21 39.55 38.84 38.85 4,094,781 +0.83(+2.17%)
Sep 21, 2021 38.21 38.33 37.83 38.02 2,839,254 +0.55(+1.48%)
Sep 20, 2021 37.09 37.47 36.83 37.47 2,580,603 -0.52(-1.37%)
Sep 17, 2021 38.26 38.39 37.67 37.99 2,498,117 -0.66(-1.71%)
Sep 16, 2021 38.79 38.84 38.25 38.65 2,845,743 +0.13(+0.35%)
Sep 15, 2021 38.17 38.63 38.09 38.52 3,272,661 +1.08(+2.89%)
Sep 14, 2021 38.08 38.16 37.35 37.44 3,415,528 -0.04(-0.11%)
Sep 13, 2021 37.10 37.55 37.06 37.48 2,856,030 +1.17(+3.23%)
Sep 10, 2021 36.41 36.49 36.22 36.30 1,916,440 -0.09(-0.25%)
Sep 09, 2021 36.49 36.80 36.24 36.40 2,123,003 -0.38(-1.03%)
Sep 08, 2021 37.23 37.30 36.72 36.77 1,968,763 -0.55(-1.48%)
Sep 07, 2021 37.36 37.65 37.19 37.33 1,918,529 +0.07(+0.18%)
Sep 03, 2021 37.27 37.34 36.99 37.26 1,780,236 -0.18(-0.47%)
Sep 02, 2021 37.15 37.60 37.12 37.44 1,914,091 +0.53(+1.43%)
Sep 01, 2021 37.11 37.12 36.72 36.91 1,727,856 -0.22(-0.59%)
Aug 31, 2021 36.96 37.17 36.75 37.13 2,827,958 -0.12(-0.31%)
Aug 30, 2021 37.40 37.50 37.20 37.24 1,023,968 -0.13(-0.34%)
Aug 27, 2021 36.72 37.44 36.72 37.37 1,380,705 +0.84(+2.29%)
Aug 26, 2021 36.80 37.02 36.51 36.53 1,435,367 -0.44(-1.20%)
Aug 25, 2021 36.57 37.12 36.45 36.98 3,040,063 +0.22(+0.59%)
Aug 24, 2021 36.53 36.79 36.49 36.76 1,346,687 +0.22(+0.60%)
Aug 23, 2021 36.18 36.64 36.18 36.54 1,367,120 +0.74(+2.06%)
Aug 20, 2021 35.54 35.80 35.45 35.80 1,364,801 +0.17(+0.47%)
Aug 19, 2021 35.80 35.84 35.38 35.63 2,189,212 -0.81(-2.23%)
Aug 18, 2021 36.82 37.01 36.41 36.45 1,409,475 -0.51(-1.38%)
Aug 17, 2021 36.89 37.39 36.67 36.96 1,504,226 -0.23(-0.63%)
Aug 16, 2021 37.14 37.34 36.86 37.19 1,765,409 -0.43(-1.14%)
Aug 13, 2021 37.60 37.79 37.43 37.62 1,529,753 -0.18(-0.47%)
Aug 12, 2021 37.81 37.94 37.56 37.80 3,110,867 +0.23(+0.60%)
Aug 11, 2021 37.63 37.77 37.41 37.57 2,048,634 +0.51(+1.38%)
Aug 10, 2021 36.96 37.14 36.85 37.06 1,801,940 -0.08(-0.20%)
Aug 09, 2021 37.15 37.30 36.93 37.13 1,327,396 -0.26(-0.70%)
Aug 06, 2021 37.47 37.55 37.19 37.39 1,431,849 +0.28(+0.75%)
Aug 05, 2021 37.52 37.62 37.06 37.12 2,103,748 +0.09(+0.25%)
Aug 04, 2021 37.24 37.61 36.99 37.03 1,605,724 -0.50(-1.34%)
Aug 03, 2021 37.30 37.65 36.82 37.53 1,997,215 +1.00(+2.73%)
Aug 02, 2021 36.93 37.21 36.32 36.53 4,140,520 -0.04(-0.11%)
Jul 30, 2021 36.87 36.91 36.40 36.57 2,405,474 -0.75(-2.00%)
Jul 29, 2021 37.70 37.79 37.29 37.32 2,596,637 +0.82(+2.25%)
Jul 28, 2021 36.26 36.59 36.15 36.50 1,759,752 +0.28(+0.79%)
Jul 27, 2021 36.07 36.43 35.92 36.21 2,628,720 -0.08(-0.21%)
Jul 26, 2021 35.78 36.36 35.76 36.29 1,882,332 +1.06(+3.00%)
Jul 23, 2021 35.42 35.49 35.07 35.23 1,518,863 -0.18(-0.52%)
Jul 22, 2021 35.54 35.56 35.13 35.42 2,924,459 -0.08(-0.24%)
Jul 21, 2021 35.09 35.61 35.09 35.50 2,054,878 +0.91(+2.64%)
Jul 20, 2021 33.95 34.65 33.81 34.59 3,025,867 -0.03(-0.10%)
Jul 19, 2021 34.75 34.90 34.30 34.62 3,447,428 -0.99(-2.78%)
Jul 16, 2021 36.00 36.07 35.49 35.61 3,064,187 -0.57(-1.58%)
Jul 15, 2021 35.98 36.45 35.93 36.18 1,564,378 -0.30(-0.83%)
Jul 14, 2021 37.06 37.25 36.43 36.48 4,049,891 -0.21(-0.57%)
Jul 13, 2021 37.01 37.04 36.59 36.69 2,719,814 -0.57(-1.53%)
Jul 12, 2021 36.98 37.50 36.85 37.26 1,360,137 +0.09(+0.25%)
Jul 09, 2021 37.05 37.29 36.88 37.17 1,411,844 +0.44(+1.21%)
Jul 08, 2021 36.42 36.97 36.33 36.72 2,171,440 -0.36(-0.97%)
Jul 07, 2021 36.88 37.17 36.76 37.08 5,357,025 -0.51(-1.36%)
Jul 06, 2021 38.19 38.19 37.30 37.60 2,389,161 -0.80(-2.10%)
Jul 02, 2021 38.39 38.56 38.11 38.40 1,564,926 -0.02(-0.04%)
Jul 01, 2021 38.84 38.84 38.38 38.42 2,344,539 +0.48(+1.26%)
Jun 30, 2021 38.19 38.43 37.86 37.94 3,652,856 -0.36(-0.94%)
Jun 29, 2021 38.75 38.92 38.28 38.30 1,867,510 -0.42(-1.08%)
Jun 28, 2021 39.15 39.15 38.68 38.72 2,892,457 -1.17(-2.94%)
Jun 25, 2021 40.23 40.24 39.83 39.89 1,870,776 -0.43(-1.06%)
Jun 24, 2021 40.03 40.43 39.93 40.32 1,606,611 +1.05(+2.67%)
Jun 23, 2021 39.94 40.06 39.27 39.27 1,490,649 -0.19(-0.49%)
Jun 22, 2021 39.53 39.72 39.24 39.47 2,359,315 -0.10(-0.25%)
Jun 21, 2021 38.81 39.71 38.81 39.57 1,789,377 +1.29(+3.36%)
Jun 18, 2021 38.48 38.90 38.28 38.28 1,759,266 -1.67(-4.17%)
Jun 17, 2021 40.70 40.86 39.58 39.94 1,615,809 -0.84(-2.06%)
Jun 16, 2021 41.06 41.16 40.60 40.79 1,939,956 -0.40(-0.96%)
Jun 15, 2021 40.53 41.18 40.48 41.18 2,717,691 +0.48(+1.18%)
Jun 14, 2021 40.66 41.17 40.51 40.70 1,326,529 +0.31(+0.76%)
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.