Skip to main content

Totalenergies Se ADR (NY: TTE )

68.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 68.13 68.54 67.99 68.42 1,781,138 +0.77(+1.14%)
Mar 26, 2024 68.72 68.72 67.59 67.65 1,713,141 -0.64(-0.94%)
Mar 25, 2024 68.13 68.65 67.40 68.29 1,557,755 +0.45(+0.66%)
Mar 22, 2024 68.08 68.15 67.83 67.84 878,365 -0.18(-0.26%)
Mar 21, 2024 68.62 69.03 67.93 68.02 3,114,688 -1.17(-1.69%)
Mar 20, 2024 68.35 69.31 68.25 69.19 1,312,024 +0.79(+1.15%)
Mar 19, 2024 68.64 69.13 68.39 68.40 2,296,792 +0.30(+0.44%)
Mar 18, 2024 67.55 68.29 67.13 68.10 2,143,564 +0.81(+1.20%)
Mar 15, 2024 67.51 67.82 66.94 67.29 1,423,609 +0.03(+0.04%)
Mar 14, 2024 67.05 67.49 66.78 67.26 1,129,485 +0.28(+0.41%)
Mar 13, 2024 66.53 67.25 66.51 66.98 2,244,968 +1.50(+2.29%)
Mar 12, 2024 65.29 65.64 65.11 65.48 769,842 +0.17(+0.26%)
Mar 11, 2024 64.95 65.32 64.63 65.31 725,567 +0.31(+0.47%)
Mar 08, 2024 65.34 65.46 64.81 65.01 741,142 +0.14(+0.21%)
Mar 07, 2024 64.59 65.07 64.55 64.87 851,805 +0.41(+0.63%)
Mar 06, 2024 64.57 64.89 64.34 64.46 1,252,964 +1.07(+1.68%)
Mar 05, 2024 63.20 63.70 63.12 63.40 1,614,129 -0.17(-0.26%)
Mar 04, 2024 64.04 64.09 63.43 63.57 796,506 -0.17(-0.26%)
Mar 01, 2024 63.63 64.13 63.31 63.73 900,572 +0.42(+0.67%)
Feb 29, 2024 63.56 63.61 62.83 63.31 1,003,750 +0.15(+0.23%)
Feb 28, 2024 63.64 63.87 63.16 63.16 1,012,581 -0.61(-0.96%)
Feb 27, 2024 63.97 64.17 63.68 63.77 745,504 +0.24(+0.37%)
Feb 26, 2024 63.01 63.56 62.88 63.54 1,039,236 -0.21(-0.33%)
Feb 23, 2024 63.44 63.96 63.07 63.74 1,016,749 +0.37(+0.58%)
Feb 22, 2024 63.40 63.65 62.84 63.38 1,552,144 +0.05(+0.08%)
Feb 21, 2024 62.85 63.38 62.64 63.33 1,928,629 +0.82(+1.31%)
Feb 20, 2024 63.17 63.17 62.36 62.51 1,298,135 -1.18(-1.85%)
Feb 16, 2024 63.79 64.01 63.51 63.68 1,684,763 -0.54(-0.85%)
Feb 15, 2024 62.89 64.23 62.84 64.23 2,884,186 +0.37(+0.57%)
Feb 14, 2024 63.96 64.26 63.61 63.86 4,062,778 +0.20(+0.31%)
Feb 13, 2024 64.43 64.50 63.35 63.66 3,346,468 -0.20(-0.31%)
Feb 12, 2024 63.63 64.05 63.43 63.86 3,251,919 +0.32(+0.50%)
Feb 09, 2024 63.64 65.72 63.33 63.55 3,892,839 +0.12(+0.19%)
Feb 08, 2024 62.64 63.57 62.53 63.43 3,743,374 +1.13(+1.81%)
Feb 07, 2024 62.15 62.51 61.91 62.30 6,408,714 -1.98(-3.07%)
Feb 06, 2024 63.92 64.58 63.87 64.28 2,298,139 +1.17(+1.85%)
Feb 05, 2024 62.76 63.45 62.50 63.11 1,457,360 -0.49(-0.78%)
Feb 02, 2024 63.99 64.04 63.55 63.60 1,394,774 -1.07(-1.65%)
Feb 01, 2024 64.69 65.43 64.45 64.67 2,700,748 +0.27(+0.41%)
Jan 31, 2024 65.14 65.24 64.31 64.41 2,408,516 -0.82(-1.26%)
Jan 30, 2024 64.64 65.34 64.45 65.23 1,241,769 +0.45(+0.70%)
Jan 29, 2024 64.64 64.82 64.03 64.77 1,924,144 +0.01(+0.02%)
Jan 26, 2024 64.29 64.91 63.89 64.76 1,957,762 +0.62(+0.97%)
Jan 25, 2024 63.40 64.14 62.98 64.14 2,086,538 +0.66(+1.04%)
Jan 24, 2024 63.53 63.69 62.99 63.48 3,337,263 +0.96(+1.53%)
Jan 23, 2024 62.16 62.55 62.08 62.52 2,332,899 +0.01(+0.02%)
Jan 22, 2024 62.17 62.58 61.85 62.51 2,046,630 -0.59(-0.94%)
Jan 19, 2024 63.03 63.10 62.61 63.10 1,738,505 -0.11(-0.17%)
Jan 18, 2024 62.68 63.25 62.20 63.21 1,423,926 +0.78(+1.25%)
Jan 17, 2024 62.25 62.60 61.97 62.43 1,551,392 -1.28(-2.02%)
Jan 16, 2024 64.33 64.55 63.54 63.71 1,474,003 -1.83(-2.79%)
Jan 12, 2024 65.49 65.69 65.08 65.54 1,732,472 +0.95(+1.47%)
Jan 11, 2024 65.01 65.08 64.08 64.59 2,164,744 +0.35(+0.54%)
Jan 10, 2024 64.96 65.00 64.12 64.25 2,183,760 -0.45(-0.70%)
Jan 09, 2024 65.37 65.39 64.62 64.70 1,202,980 -1.16(-1.76%)
Jan 08, 2024 66.10 66.10 65.56 65.86 934,208 -1.55(-2.30%)
Jan 05, 2024 67.64 67.95 67.27 67.41 826,831 +0.17(+0.25%)
Jan 04, 2024 67.96 68.10 67.15 67.24 1,326,891 +0.43(+0.65%)
Jan 03, 2024 66.45 67.18 66.08 66.81 1,252,962 +0.04(+0.06%)
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.