Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.