Indicators

Totalenergies Se ADR (NY: TTE )

73.86 +1.71 (+2.37%)

Streaming Delayed Price Updated: 3:22 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	63.57	63.63	62.84	63.32	1,003,545	+0.15(+0.23%)
Feb 28, 2024	63.66	63.88	63.17	63.17	1,012,375	-0.61(-0.96%)
Feb 27, 2024	63.98	64.18	63.70	63.79	745,352	+0.24(+0.37%)
Feb 26, 2024	63.02	63.57	62.90	63.55	1,039,024	-0.21(-0.33%)
Feb 23, 2024	63.45	63.97	63.09	63.76	1,016,541	+0.37(+0.58%)
Feb 22, 2024	63.41	63.67	62.86	63.39	1,551,826	+0.05(+0.08%)
Feb 21, 2024	62.87	63.39	62.65	63.34	1,928,234	+0.82(+1.31%)
Feb 20, 2024	63.18	63.18	62.37	62.52	1,297,869	-1.18(-1.85%)
Feb 16, 2024	63.81	64.02	63.52	63.70	1,684,419	-0.54(-0.85%)
Feb 15, 2024	62.91	64.24	62.86	64.24	2,883,596	+0.37(+0.57%)
Feb 14, 2024	63.97	64.27	63.63	63.87	4,061,948	+0.20(+0.31%)
Feb 13, 2024	64.45	64.52	63.36	63.68	3,345,784	-0.20(-0.31%)
Feb 12, 2024	63.65	64.06	63.44	63.87	3,251,254	+0.32(+0.50%)
Feb 09, 2024	63.66	65.73	63.34	63.56	3,892,043	+0.12(+0.19%)
Feb 08, 2024	62.65	63.58	62.54	63.44	3,742,609	+1.13(+1.81%)
Feb 07, 2024	62.16	62.52	61.92	62.31	6,407,404	-1.98(-3.07%)
Feb 06, 2024	63.93	64.60	63.88	64.29	2,297,669	+1.17(+1.85%)
Feb 05, 2024	62.78	63.46	62.51	63.12	1,457,062	-0.49(-0.78%)
Feb 02, 2024	64.00	64.05	63.56	63.62	1,394,488	-1.07(-1.65%)

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.