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

Totalenergies Se ADR (NY: TTE )

69.09 -0.05 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2023 66.02 66.47 65.25 65.60 976,237 +0.18(+0.28%)
Nov 29, 2023 65.63 65.85 65.12 65.41 1,179,386 -1.07(-1.61%)
Nov 28, 2023 66.74 67.00 66.47 66.48 997,111 +0.26(+0.39%)
Nov 27, 2023 66.75 66.80 66.06 66.22 1,015,572 -0.08(-0.12%)
Nov 24, 2023 66.49 66.85 66.25 66.30 581,186 +0.67(+1.01%)
Nov 22, 2023 64.24 65.71 64.07 65.64 1,430,615 -0.83(-1.25%)
Nov 21, 2023 66.44 66.57 66.15 66.47 1,365,682 +0.33(+0.50%)
Nov 20, 2023 65.89 66.50 65.74 66.14 1,390,288 +1.16(+1.78%)
Nov 17, 2023 64.73 65.24 64.69 64.98 1,219,859 +0.94(+1.48%)
Nov 16, 2023 64.10 64.20 63.48 64.04 1,350,821 -0.89(-1.37%)
Nov 15, 2023 65.29 65.62 64.86 64.92 1,252,220 -0.40(-0.61%)
Nov 14, 2023 65.01 65.58 64.99 65.32 1,288,342 +0.61(+0.94%)
Nov 13, 2023 64.33 64.84 64.25 64.71 908,145 +0.53(+0.83%)
Nov 10, 2023 64.14 64.24 63.36 64.18 2,177,248 +1.48(+2.37%)
Nov 09, 2023 62.76 63.26 62.70 62.70 1,449,365 +0.38(+0.60%)
Nov 08, 2023 63.28 63.34 62.18 62.32 1,439,795 -0.81(-1.28%)
Nov 07, 2023 63.54 63.56 62.92 63.13 1,247,533 -1.41(-2.18%)
Nov 06, 2023 65.15 65.15 64.46 64.54 1,379,187 +0.48(+0.75%)
Nov 03, 2023 64.86 64.88 63.67 64.06 2,102,423 -2.11(-3.19%)
Nov 02, 2023 65.48 66.35 65.36 66.17 1,256,410 +1.53(+2.37%)
Nov 01, 2023 64.77 65.30 64.44 64.63 1,641,403 +0.43(+0.68%)
Oct 31, 2023 64.31 64.86 63.98 64.20 2,372,103 -0.34(-0.52%)
Oct 30, 2023 64.76 65.03 64.27 64.54 1,943,536 +0.66(+1.03%)
Oct 27, 2023 65.19 65.34 63.76 63.88 3,835,299 +0.60(+0.94%)
Oct 26, 2023 63.28 63.72 62.98 63.28 1,615,715 +0.04(+0.06%)
Oct 25, 2023 63.12 63.51 62.88 63.25 1,746,629 +0.40(+0.63%)
Oct 24, 2023 63.71 63.77 62.85 62.85 1,604,479 -0.78(-1.23%)
Oct 23, 2023 63.83 64.11 63.32 63.63 1,258,186 +0.13(+0.20%)
Oct 20, 2023 64.62 64.86 63.49 63.51 2,387,647 -1.14(-1.76%)
Oct 19, 2023 64.13 64.86 63.99 64.64 1,369,082 +0.02(+0.03%)
Oct 18, 2023 64.80 64.95 64.49 64.62 1,048,280 +0.04(+0.06%)
Oct 17, 2023 63.88 64.76 63.87 64.59 1,346,803 +0.43(+0.68%)
Oct 16, 2023 64.30 64.34 63.82 64.15 1,112,629 +0.09(+0.14%)
Oct 13, 2023 64.24 64.49 63.77 64.06 1,142,812 +0.96(+1.53%)
Oct 12, 2023 63.62 63.63 62.63 63.10 880,992 -0.25(-0.40%)
Oct 11, 2023 63.98 64.10 63.05 63.35 1,308,613 +0.20(+0.32%)
Oct 10, 2023 62.98 63.52 62.72 63.15 1,205,331 +0.42(+0.68%)
Oct 09, 2023 62.55 62.81 62.05 62.72 1,548,386 +1.04(+1.69%)
Oct 06, 2023 61.22 62.05 60.50 61.68 1,450,935 +1.02(+1.68%)
Oct 05, 2023 60.04 60.94 60.04 60.66 1,073,981 +0.11(+0.18%)
Oct 04, 2023 61.30 61.30 60.21 60.56 1,193,532 -1.50(-2.42%)
Oct 03, 2023 61.80 62.12 61.43 62.06 1,084,119 -0.23(-0.37%)
Oct 02, 2023 63.57 63.67 61.99 62.29 1,446,625 -1.10(-1.73%)
Sep 29, 2023 64.45 64.52 63.13 63.39 1,530,420 -1.04(-1.62%)
Sep 28, 2023 64.62 64.90 64.27 64.43 2,124,023 +0.61(+0.95%)
Sep 27, 2023 63.53 63.87 63.23 63.82 1,758,538 +0.79(+1.25%)
Sep 26, 2023 62.66 63.22 62.57 63.03 1,245,770 -0.77(-1.21%)
Sep 25, 2023 63.33 63.82 63.61 63.80 1,050,041 +0.56(+0.88%)
Sep 22, 2023 63.59 63.79 63.19 63.25 757,986 +0.09(+0.14%)
Sep 21, 2023 64.15 64.27 63.08 63.16 917,465 -0.80(-1.25%)
Sep 20, 2023 64.25 64.77 63.89 63.96 1,253,755 +0.02(+0.03%)
Sep 19, 2023 64.05 64.38 63.79 63.94 1,111,061 +0.83(+1.31%)
Sep 18, 2023 63.22 63.29 62.77 63.11 1,018,883 +0.17(+0.28%)
Sep 15, 2023 63.27 63.70 62.87 62.94 1,340,746 -0.24(-0.37%)
Sep 14, 2023 62.93 63.48 62.82 63.17 1,153,405 +0.35(+0.56%)
Sep 13, 2023 62.91 62.91 62.07 62.82 1,275,904 +0.11(+0.18%)
Sep 12, 2023 62.16 62.83 62.11 62.71 1,635,981 +1.14(+1.86%)
Sep 11, 2023 62.25 62.52 61.56 61.56 1,289,935 +0.30(+0.48%)
Sep 08, 2023 61.24 61.72 61.17 61.27 724,336 +0.46(+0.75%)
Sep 07, 2023 60.97 61.25 60.72 60.81 705,680 -0.26(-0.42%)
Sep 06, 2023 60.84 61.28 60.47 61.07 1,701,826 +0.31(+0.52%)
Sep 05, 2023 61.28 61.39 60.61 60.75 947,834 -0.08(-0.13%)
Sep 01, 2023 61.13 61.31 60.44 60.83 948,285 +0.92(+1.54%)
Aug 31, 2023 60.18 60.38 59.69 59.91 1,804,289 -0.24(-0.40%)
Aug 30, 2023 60.61 60.72 60.14 60.14 1,747,594 -0.05(-0.08%)
Aug 29, 2023 59.72 60.19 59.42 60.19 1,062,421 +0.59(+0.99%)
Aug 28, 2023 59.54 59.88 59.35 59.60 722,919 +0.31(+0.53%)
Aug 25, 2023 59.30 59.47 58.78 59.29 1,086,354 +0.55(+0.94%)
Aug 24, 2023 58.62 59.34 58.62 58.73 1,529,686 -0.43(-0.72%)
Aug 23, 2023 58.63 59.21 58.22 59.16 1,679,315 -0.45(-0.75%)
Aug 22, 2023 60.06 60.13 59.48 59.61 1,736,080 -0.08(-0.13%)
Aug 21, 2023 59.88 60.00 59.42 59.69 1,226,851 +0.73(+1.24%)
Aug 18, 2023 58.13 59.18 58.09 58.95 1,319,863 +0.61(+1.04%)
Aug 17, 2023 58.79 59.12 58.27 58.34 1,136,193 +0.28(+0.48%)
Aug 16, 2023 58.24 58.81 58.02 58.07 886,204 -0.14(-0.25%)
Aug 15, 2023 58.69 58.73 58.13 58.21 959,237 -0.47(-0.80%)
Aug 14, 2023 58.79 58.88 58.31 58.68 1,057,045 -0.90(-1.52%)
Aug 11, 2023 59.29 59.78 59.24 59.58 1,561,331 -0.71(-1.18%)
Aug 10, 2023 60.66 61.07 60.12 60.30 2,130,915 +0.74(+1.25%)
Aug 09, 2023 59.45 59.92 59.35 59.55 1,641,206 +1.61(+2.78%)
Aug 08, 2023 57.09 58.01 56.67 57.94 750,832 -0.15(-0.26%)
Aug 07, 2023 58.04 58.24 57.54 58.10 1,581,931 +0.35(+0.61%)
Aug 04, 2023 57.62 58.55 57.58 57.74 1,491,492 +1.30(+2.29%)
Aug 03, 2023 55.88 56.71 55.73 56.45 960,194 +0.93(+1.68%)
Aug 02, 2023 56.49 56.59 55.20 55.52 1,675,725 -1.95(-3.40%)
Aug 01, 2023 57.57 57.87 56.91 57.47 885,130 -0.48(-0.82%)
Jul 31, 2023 57.98 58.32 57.86 57.94 971,944 +0.90(+1.57%)
Jul 28, 2023 56.73 57.39 56.51 57.05 1,456,894 +0.70(+1.25%)
Jul 27, 2023 57.07 57.18 56.19 56.34 1,176,602 -0.51(-0.90%)
Jul 26, 2023 56.31 57.02 56.28 56.86 916,522 -0.62(-1.08%)
Jul 25, 2023 57.10 57.56 56.83 57.48 918,576 -0.20(-0.35%)
Jul 24, 2023 57.67 57.96 57.57 57.68 810,605 +0.41(+0.71%)
Jul 21, 2023 57.13 57.32 56.80 57.27 1,304,986 +0.49(+0.86%)
Jul 20, 2023 56.68 57.05 56.46 56.78 1,537,485 +0.97(+1.74%)
Jul 19, 2023 55.47 55.99 55.47 55.81 1,164,356 +0.71(+1.30%)
Jul 18, 2023 54.66 55.27 54.56 55.10 1,635,928 +0.80(+1.47%)
Jul 17, 2023 54.53 54.74 54.29 54.30 1,440,802 -0.26(-0.47%)
Jul 14, 2023 55.51 55.51 54.46 54.55 1,130,376 -1.56(-2.78%)
Jul 13, 2023 56.28 56.47 55.89 56.12 1,008,265 +0.51(+0.92%)
Jul 12, 2023 55.52 55.81 55.51 55.60 1,039,050 +0.96(+1.76%)
Jul 11, 2023 54.24 54.70 54.13 54.64 907,668 +0.94(+1.76%)
Jul 10, 2023 53.81 54.14 53.44 53.70 929,607 +0.24(+0.45%)
Jul 07, 2023 52.65 53.62 52.63 53.46 943,113 +0.71(+1.35%)
Jul 06, 2023 53.32 53.41 52.32 52.74 1,845,410 -1.82(-3.33%)
Jul 05, 2023 55.09 55.09 54.34 54.56 1,332,564 -0.80(-1.44%)
Jul 03, 2023 55.75 55.88 55.36 55.36 622,113 +0.48(+0.87%)
Jun 30, 2023 54.86 55.06 54.46 54.89 1,619,473 +0.55(+1.02%)
Jun 29, 2023 54.12 54.34 53.75 54.34 1,966,936 +0.42(+0.78%)
Jun 28, 2023 53.84 54.16 53.36 53.92 2,169,244 -0.10(-0.19%)
Jun 27, 2023 54.25 54.31 53.78 54.02 2,856,468 -0.72(-1.32%)
Jun 26, 2023 54.36 55.06 54.36 54.74 997,943 +0.79(+1.46%)
Jun 23, 2023 54.11 54.48 53.83 53.95 1,302,346 -0.72(-1.32%)
Jun 22, 2023 55.10 55.17 54.53 54.68 1,705,941 -1.29(-2.30%)
Jun 21, 2023 55.21 56.27 55.16 55.96 2,101,047 +1.42(+2.60%)
Jun 20, 2023 54.93 54.96 54.27 54.54 1,696,300 -0.72(-1.31%)
Jun 16, 2023 55.72 55.92 55.06 55.27 1,594,063 +0.10(+0.18%)
Jun 15, 2023 54.83 55.39 54.78 55.17 3,128,556 -2.56(-4.44%)
May 08, 2023 58.71 58.79 57.70 57.73 1,094,853 -0.43(-0.74%)
May 05, 2023 57.72 58.53 57.70 58.17 863,992 +1.56(+2.75%)
May 04, 2023 56.78 57.17 56.06 56.61 1,821,843 +0.23(+0.40%)
May 03, 2023 56.34 57.02 56.25 56.38 2,823,991 -0.62(-1.09%)
May 02, 2023 57.99 57.99 56.61 57.00 2,115,600 -2.24(-3.77%)
May 01, 2023 59.76 59.95 59.04 59.24 1,184,527 -0.82(-1.36%)
Apr 28, 2023 58.84 60.08 58.69 60.06 1,230,582 +1.09(+1.85%)
Apr 27, 2023 58.90 59.51 58.63 58.97 2,139,288 -0.57(-0.96%)
Apr 26, 2023 60.85 60.89 59.27 59.54 1,490,801 +0.12(+0.21%)
Apr 25, 2023 59.95 60.00 59.14 59.42 974,508 -1.06(-1.76%)
Apr 24, 2023 59.89 60.60 59.87 60.48 1,426,381 +0.87(+1.47%)
Apr 21, 2023 59.17 59.63 59.13 59.60 661,346 -0.08(-0.13%)
Apr 20, 2023 59.14 59.70 59.13 59.68 803,006 -0.21(-0.35%)
Apr 19, 2023 59.47 60.10 59.40 59.89 2,567,638 -0.41(-0.69%)
Apr 18, 2023 60.10 60.69 59.94 60.30 3,116,158 -0.13(-0.22%)
Apr 17, 2023 60.86 60.92 60.20 60.43 1,374,836 -0.58(-0.95%)
Apr 14, 2023 60.94 61.07 60.51 61.01 1,040,666 +0.49(+0.81%)
Apr 13, 2023 60.91 60.91 60.38 60.52 1,276,005 +0.35(+0.58%)
Apr 12, 2023 60.44 60.70 60.08 60.18 951,525 +0.38(+0.63%)
Apr 11, 2023 59.88 60.12 59.69 59.80 1,640,121 +0.34(+0.57%)
Apr 10, 2023 58.75 59.53 58.75 59.46 910,078 +0.47(+0.80%)
Apr 06, 2023 59.19 59.41 58.87 58.99 1,045,739 +0.08(+0.13%)
Apr 05, 2023 58.92 59.09 58.34 58.92 1,246,107 +0.60(+1.03%)
Apr 04, 2023 58.69 58.89 57.97 58.32 1,955,749 -1.00(-1.68%)
Apr 03, 2023 58.68 59.63 58.68 59.31 2,881,787 +3.84(+6.93%)
Mar 31, 2023 55.37 55.71 55.30 55.47 892,207 -0.08(-0.15%)
Mar 30, 2023 56.01 56.02 55.42 55.56 1,333,489 +0.92(+1.69%)
Mar 29, 2023 54.88 54.98 54.60 54.63 1,712,045 +0.28(+0.52%)
Mar 28, 2023 53.87 54.68 53.75 54.35 3,038,988 +0.62(+1.15%)
Mar 27, 2023 52.93 53.83 52.55 53.73 3,004,863 +1.41(+2.69%)
Mar 24, 2023 52.22 52.76 51.69 52.32 1,385,709 -1.28(-2.38%)
Mar 23, 2023 54.82 55.10 53.40 53.60 1,678,745 -1.03(-1.89%)
Mar 22, 2023 55.13 55.72 54.63 54.63 1,253,502 -0.66(-1.19%)
Mar 21, 2023 55.75 55.92 54.68 55.29 1,969,166 +1.61(+2.99%)
Mar 20, 2023 53.32 54.00 53.26 53.69 1,503,067 +1.06(+2.01%)
Mar 17, 2023 52.98 53.06 51.88 52.63 2,843,637 -0.74(-1.39%)
Mar 16, 2023 51.51 53.37 51.02 53.37 3,336,364 +0.19(+0.37%)
Mar 15, 2023 51.82 53.17 51.81 53.17 3,184,841 -2.40(-4.32%)
Mar 14, 2023 55.48 56.22 55.03 55.58 1,481,760 +0.72(+1.32%)
Mar 13, 2023 54.72 55.73 54.33 54.85 3,187,140 -1.72(-3.03%)
Mar 10, 2023 57.01 57.47 56.34 56.57 1,229,917 +0.06(+0.10%)
Mar 09, 2023 57.22 57.67 56.46 56.51 1,564,647 -0.95(-1.65%)
Mar 08, 2023 57.63 57.98 57.19 57.46 927,802 -0.40(-0.69%)
Mar 07, 2023 58.64 58.64 57.49 57.86 1,362,359 -0.99(-1.69%)
Mar 06, 2023 58.74 59.09 58.47 58.85 1,467,965 +0.66(+1.13%)
Mar 03, 2023 57.36 58.35 57.24 58.19 2,009,475 +0.19(+0.32%)
Mar 02, 2023 57.60 58.18 57.51 58.01 2,528,647 +0.34(+0.59%)
Mar 01, 2023 57.63 57.98 57.28 57.66 3,909,113 +0.26(+0.45%)
Feb 28, 2023 58.29 58.32 57.17 57.40 1,710,240 -0.48(-0.83%)
Feb 27, 2023 57.91 58.38 57.66 57.88 2,994,838 -0.16(-0.27%)
Feb 24, 2023 57.16 58.06 56.99 58.04 2,416,140 -0.67(-1.14%)
Feb 23, 2023 58.22 58.80 57.98 58.71 1,376,152 +1.42(+2.48%)
Feb 22, 2023 57.56 57.94 57.04 57.29 1,853,594 -0.84(-1.45%)
Feb 21, 2023 57.91 58.53 57.88 58.13 1,808,349 +0.41(+0.71%)
Feb 17, 2023 58.18 58.26 57.52 57.73 1,608,737 -1.50(-2.54%)
Feb 16, 2023 59.11 59.67 59.07 59.23 1,124,931 -0.72(-1.21%)
Feb 15, 2023 59.51 60.04 59.07 59.95 1,453,323 -0.20(-0.34%)
Feb 14, 2023 59.50 60.28 59.30 60.16 1,475,983 +0.83(+1.39%)
Feb 13, 2023 59.16 59.59 58.81 59.33 1,268,510 +0.24(+0.41%)
Feb 10, 2023 58.69 59.22 58.49 59.09 1,474,042 +1.83(+3.19%)
Feb 09, 2023 57.70 57.81 57.02 57.26 2,214,616 +0.78(+1.38%)
Feb 08, 2023 56.94 57.41 56.06 56.48 2,680,989 -0.80(-1.39%)
Feb 07, 2023 56.43 57.44 56.39 57.28 2,323,868 +1.42(+2.54%)
Feb 06, 2023 56.15 56.30 55.06 55.86 2,250,980 -0.32(-0.58%)
Feb 03, 2023 56.53 57.33 55.97 56.19 1,567,108 +0.32(+0.58%)
Feb 02, 2023 56.50 56.55 55.32 55.86 2,395,113 -0.75(-1.33%)
Feb 01, 2023 57.31 57.43 55.87 56.61 2,434,041 -0.91(-1.58%)
Jan 31, 2023 57.35 57.59 56.95 57.52 5,719,228 -0.47(-0.82%)
Jan 30, 2023 58.32 58.52 57.90 58.00 1,867,882 -0.65(-1.11%)
Jan 27, 2023 59.24 59.35 58.52 58.64 1,270,343 -1.15(-1.92%)
Jan 26, 2023 59.42 59.87 58.57 59.79 2,351,703 +0.83(+1.42%)
Jan 25, 2023 58.55 59.20 58.29 58.96 2,423,620 -0.27(-0.45%)
Jan 24, 2023 59.30 59.64 58.77 59.23 1,383,746 -0.22(-0.37%)
Jan 23, 2023 59.35 59.83 59.26 59.45 1,224,825 +0.30(+0.50%)
Jan 20, 2023 59.17 59.24 58.77 59.15 1,462,809 +0.21(+0.36%)
Jan 19, 2023 58.50 59.14 58.25 58.94 1,358,988 +0.30(+0.51%)
Jan 18, 2023 60.25 60.31 58.63 58.64 1,531,584 -0.61(-1.03%)
Jan 17, 2023 59.86 60.24 59.21 59.26 1,490,284 -0.67(-1.11%)
Jan 13, 2023 59.99 60.14 59.74 59.92 1,530,905 +0.07(+0.12%)
Jan 12, 2023 59.44 60.20 59.02 59.85 1,859,671 +1.12(+1.91%)
Jan 11, 2023 59.07 59.18 58.54 58.73 1,327,228 +0.18(+0.30%)
Jan 10, 2023 58.14 58.63 57.82 58.55 1,835,483 +0.85(+1.48%)
Jan 09, 2023 58.31 58.49 57.49 57.70 2,371,729 +0.37(+0.65%)
Jan 06, 2023 57.26 57.88 56.97 57.33 2,395,986 +0.67(+1.18%)
Jan 05, 2023 56.29 56.84 56.24 56.66 1,183,803 +0.03(+0.05%)
Jan 04, 2023 57.07 57.41 56.33 56.63 1,626,348 -0.33(-0.59%)
Jan 03, 2023 58.29 58.52 56.95 56.97 2,024,324 -0.59(-1.03%)
Dec 30, 2022 57.71 58.12 57.22 57.56 1,114,335 -0.07(-0.13%)
Dec 29, 2022 57.93 58.18 57.41 57.63 1,573,953 +0.36(+0.63%)
Dec 28, 2022 58.66 58.68 57.12 57.27 1,276,142 -0.82(-1.40%)
Dec 27, 2022 58.17 58.49 57.70 58.09 1,050,001 +0.16(+0.27%)
Dec 23, 2022 57.31 57.96 57.27 57.93 1,015,553 +0.96(+1.69%)
Dec 22, 2022 57.80 57.82 56.38 56.97 1,224,654 -0.89(-1.54%)
Dec 21, 2022 57.29 57.88 56.81 57.86 1,605,099 +2.14(+3.83%)
Dec 20, 2022 55.48 56.07 55.34 55.72 1,104,159 +0.78(+1.42%)
Dec 19, 2022 55.35 55.45 54.71 54.95 1,344,586 +0.32(+0.59%)
Dec 16, 2022 54.15 54.66 53.91 54.62 1,414,206 -0.70(-1.26%)
Dec 15, 2022 55.81 56.00 54.79 55.32 1,132,394 -0.28(-0.51%)
Dec 14, 2022 56.57 56.68 55.53 55.61 1,279,172 -0.91(-1.61%)
Dec 13, 2022 56.78 57.05 56.25 56.51 1,452,730 +1.74(+3.18%)
Dec 12, 2022 54.25 54.94 54.17 54.77 1,161,368 +0.85(+1.58%)
Dec 09, 2022 54.09 54.61 53.79 53.92 1,508,329 -0.85(-1.56%)
Dec 08, 2022 55.39 55.50 54.60 54.77 1,928,714 +0.47(+0.86%)
Dec 07, 2022 54.75 55.15 54.12 54.30 1,834,466 -0.80(-1.45%)
Dec 06, 2022 55.56 55.86 54.73 55.10 3,757,597 +0.32(+0.59%)
Dec 05, 2022 56.27 56.49 54.58 54.78 1,729,915 -0.77(-1.39%)
Dec 02, 2022 55.58 55.92 55.27 55.55 1,306,314 -0.03(-0.05%)
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.