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 (%)
Apr 26, 2024	74.71	74.97	74.00	74.56	2,495,383	+0.81(+1.10%)
Apr 25, 2024	72.47	73.76	72.25	73.75	1,390,420	+1.01(+1.39%)
Apr 24, 2024	72.86	72.94	72.26	72.74	1,125,187	-0.23(-0.32%)
Apr 23, 2024	72.53	73.16	72.20	72.97	775,698	+0.38(+0.52%)
Apr 22, 2024	71.93	72.83	71.59	72.59	864,718	+0.54(+0.75%)
Apr 19, 2024	71.22	72.07	71.10	72.05	1,361,631	+1.22(+1.72%)
Apr 18, 2024	71.80	71.99	70.71	70.83	2,048,716	-0.92(-1.28%)
Apr 17, 2024	71.99	72.42	71.09	71.75	1,680,635	+0.00(+0.00%)
Apr 16, 2024	71.83	72.00	71.22	71.75	1,326,422	-0.42(-0.58%)
Apr 15, 2024	72.91	73.07	72.00	72.17	4,394,842	-0.32(-0.44%)
Apr 12, 2024	73.31	73.74	72.37	72.49	974,783	-0.46(-0.63%)
Apr 11, 2024	73.93	73.93	72.25	72.95	930,488	-0.41(-0.56%)
Apr 10, 2024	72.82	73.37	72.43	73.36	1,374,627	+0.33(+0.45%)
Apr 09, 2024	73.73	73.88	72.78	73.03	805,602	-0.64(-0.87%)
Apr 08, 2024	73.54	74.06	73.43	73.67	1,087,717	+0.80(+1.10%)
Apr 05, 2024	72.64	72.91	72.17	72.87	950,619	+0.31(+0.43%)
Apr 04, 2024	72.86	72.97	72.41	72.56	1,097,245	+0.36(+0.50%)
Apr 03, 2024	71.79	72.34	71.54	72.20	1,090,714	+0.50(+0.70%)
Apr 02, 2024	70.74	71.70	70.46	71.70	3,798,129	+1.96(+2.81%)

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.