Indicators

Totalenergies Se ADR (NY: TTE )

74.56 +0.81 (+1.10%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	68.51	69.02	68.42	68.83	821,221	+0.41(+0.60%)
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	+0.80(+1.18%)
Mar 15, 2024	67.52	67.84	66.96	67.30	1,423,318	+0.03(+0.04%)
Mar 14, 2024	67.07	67.50	66.79	67.27	1,129,255	+0.28(+0.41%)
Mar 13, 2024	66.54	67.26	66.52	67.00	2,244,509	+1.50(+2.29%)
Mar 12, 2024	65.31	65.65	65.12	65.50	769,685	+0.17(+0.26%)
Mar 11, 2024	64.96	65.34	64.65	65.33	725,419	+0.31(+0.47%)
Mar 08, 2024	65.36	65.48	64.82	65.02	740,991	+0.14(+0.21%)
Mar 07, 2024	64.61	65.08	64.57	64.88	851,631	+0.41(+0.63%)
Mar 06, 2024	64.59	64.91	64.35	64.48	1,252,708	+1.07(+1.68%)
Mar 05, 2024	63.21	63.71	63.13	63.41	1,613,800	-0.17(-0.26%)
Mar 04, 2024	64.05	64.11	63.44	63.58	796,344	-0.17(-0.26%)

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.