Indicators

Totalenergies Se ADR (NY: TTE )

62.56 -1.01 (-1.59%)

Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	65.83	66.35	65.48	65.84	1,818,690	+0.09(+0.14%)
Jun 27, 2024	65.93	66.00	65.43	65.75	885,511	+0.37(+0.56%)
Jun 26, 2024	65.42	65.63	65.25	65.38	1,237,868	-1.51(-2.26%)
Jun 25, 2024	66.39	66.92	66.12	66.89	1,149,522	+0.33(+0.49%)
Jun 24, 2024	65.65	66.67	65.64	66.57	1,402,987	+1.64(+2.52%)
Jun 21, 2024	65.06	65.42	64.77	64.93	1,384,301	-0.71(-1.08%)
Jun 20, 2024	65.49	66.31	65.38	65.64	1,863,758	-0.18(-0.27%)
Jun 18, 2024	65.62	66.11	65.49	65.82	1,126,188	+0.95(+1.46%)
Jun 17, 2024	65.17	65.17	64.37	64.87	1,432,285	+0.76(+1.19%)
Jun 14, 2024	63.97	64.26	63.48	64.11	4,461,055	-1.55(-2.36%)
Jun 13, 2024	66.20	66.28	65.31	65.66	2,214,406	-1.60(-2.38%)
Jun 12, 2024	67.72	67.92	67.06	67.26	1,362,290	+0.36(+0.54%)
Jun 11, 2024	67.12	67.44	66.83	66.90	2,563,164	-1.72(-2.50%)
Jun 10, 2024	67.80	68.90	67.57	68.61	2,800,269	+0.65(+0.96%)
Jun 07, 2024	68.50	68.88	67.93	67.96	1,474,380	-1.07(-1.55%)
Jun 06, 2024	68.44	69.14	68.36	69.03	1,132,959	+0.34(+0.50%)
Jun 05, 2024	69.31	69.31	68.43	68.69	2,444,978	+0.15(+0.21%)
Jun 04, 2024	68.16	68.59	67.65	68.55	1,378,362	-0.78(-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.