Skip to main content

Totalenergies Se ADR (NY: TTE )

68.83 +0.41 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 52.83 53.16 51.97 52.27 4,558,774 -0.03(-0.05%)
May 27, 2022 51.95 52.52 51.85 52.29 2,090,256 -0.20(-0.39%)
May 26, 2022 51.96 52.64 51.96 52.50 2,801,638 +0.69(+1.34%)
May 25, 2022 51.48 51.82 51.13 51.80 1,750,572 +1.39(+2.75%)
May 24, 2022 49.98 50.58 49.78 50.42 3,154,425 +0.04(+0.07%)
May 23, 2022 49.98 50.71 49.77 50.38 2,305,017 +1.76(+3.62%)
May 20, 2022 48.88 49.37 47.86 48.62 1,646,926 -0.14(-0.29%)
May 19, 2022 47.96 49.27 47.96 48.76 2,153,436 +0.41(+0.85%)
May 18, 2022 49.28 49.61 48.17 48.36 1,943,403 -0.68(-1.38%)
May 17, 2022 48.74 49.23 48.60 49.03 2,816,696 +0.73(+1.51%)
May 16, 2022 47.78 48.54 47.57 48.30 2,312,360 +0.75(+1.57%)
May 13, 2022 46.87 47.56 46.68 47.56 2,792,880 +1.61(+3.50%)
May 12, 2022 46.00 46.24 45.01 45.95 3,254,038 -0.78(-1.67%)
May 11, 2022 46.45 47.28 46.44 46.73 4,454,168 +1.30(+2.86%)
May 10, 2022 45.52 45.89 44.45 45.43 3,156,939 +0.55(+1.23%)
May 09, 2022 45.99 46.20 44.77 44.88 4,324,059 -2.89(-6.05%)
May 06, 2022 47.87 48.05 47.32 47.77 3,122,092 +1.11(+2.38%)
May 05, 2022 47.06 47.10 45.74 46.66 5,821,467 -0.24(-0.51%)
May 04, 2022 46.49 46.92 45.74 46.90 3,754,080 +1.18(+2.59%)
May 03, 2022 44.81 45.90 44.80 45.72 2,908,181 +1.23(+2.76%)
May 02, 2022 43.72 44.59 43.53 44.49 2,842,847 +1.19(+2.75%)
Apr 29, 2022 44.15 44.63 43.30 43.30 4,725,550 -0.84(-1.91%)
Apr 28, 2022 43.76 44.31 43.17 44.14 2,448,918 +1.29(+3.01%)
Apr 27, 2022 42.18 43.18 41.84 42.85 7,871,733 +0.53(+1.26%)
Apr 26, 2022 42.11 42.92 41.97 42.32 6,459,989 -0.59(-1.37%)
Apr 25, 2022 42.76 42.94 41.65 42.91 3,743,341 -0.74(-1.69%)
Apr 22, 2022 44.15 44.47 43.53 43.64 2,280,289 -0.91(-2.04%)
Apr 21, 2022 45.86 45.92 44.55 44.55 2,345,208 -0.70(-1.55%)
Apr 20, 2022 45.16 45.64 45.09 45.25 4,607,350 -0.25(-0.55%)
Apr 19, 2022 45.72 45.96 45.39 45.50 2,533,618 +0.01(+0.02%)
Apr 18, 2022 45.20 45.71 45.01 45.49 2,093,667 +0.25(+0.55%)
Apr 14, 2022 44.87 45.32 44.62 45.24 2,519,567 -0.12(-0.27%)
Apr 13, 2022 45.17 45.49 45.07 45.37 2,675,983 +1.01(+2.28%)
Apr 12, 2022 44.76 45.02 44.20 44.36 2,775,644 -0.48(-1.07%)
Apr 11, 2022 45.45 45.55 44.79 44.84 2,287,126 +0.78(+1.78%)
Apr 08, 2022 43.73 44.43 43.72 44.05 2,194,004 +0.02(+0.04%)
Apr 07, 2022 43.97 44.19 43.31 44.04 2,018,217 +0.04(+0.10%)
Apr 06, 2022 44.22 44.53 43.72 43.99 2,830,001 -0.62(-1.39%)
Apr 05, 2022 45.08 45.34 44.39 44.61 3,355,861 -1.54(-3.33%)
Apr 04, 2022 45.83 46.33 45.55 46.15 5,218,448 -0.25(-0.54%)
Apr 01, 2022 45.72 46.40 45.63 46.40 3,346,701 +1.48(+3.28%)
Mar 31, 2022 45.66 45.79 44.92 44.92 2,516,840 -1.48(-3.20%)
Mar 30, 2022 46.38 46.79 46.24 46.41 2,124,480 +0.45(+0.99%)
Mar 29, 2022 45.57 45.96 44.87 45.96 3,600,182 +0.36(+0.78%)
Mar 28, 2022 46.52 46.52 45.44 45.60 2,202,233 -1.05(-2.25%)
Mar 25, 2022 45.91 46.73 45.85 46.65 2,435,895 +0.79(+1.73%)
Mar 24, 2022 46.01 46.25 45.62 45.86 2,311,787 +0.51(+1.12%)
Mar 23, 2022 44.87 45.46 44.67 45.35 3,213,805 +0.22(+0.49%)
Mar 22, 2022 45.15 45.33 44.76 45.13 2,982,417 +0.40(+0.89%)
Mar 21, 2022 44.54 44.93 44.46 44.73 3,132,474 +0.44(+1.00%)
Mar 18, 2022 43.96 44.67 43.47 44.28 3,604,235 -0.22(-0.48%)
Mar 17, 2022 44.41 44.99 44.27 44.50 4,332,139 +0.60(+1.36%)
Mar 16, 2022 43.97 44.54 43.24 43.90 3,672,664 +0.31(+0.70%)
Mar 15, 2022 43.40 43.91 42.75 43.60 3,822,754 -0.18(-0.42%)
Mar 14, 2022 44.13 44.33 43.56 43.78 2,708,878 +0.28(+0.64%)
Mar 11, 2022 44.04 44.26 43.46 43.50 3,342,543 -1.00(-2.24%)
Mar 10, 2022 44.05 44.65 44.50 3,562,689 +0.11(+0.24%)
Mar 09, 2022 44.26 45.23 43.82 44.39 5,342,027 +0.45(+1.02%)
Mar 08, 2022 43.85 44.24 42.92 43.95 10,114,016 +1.18(+2.77%)
Mar 07, 2022 42.82 43.35 42.34 42.76 6,110,530 -0.34(-0.79%)
Mar 04, 2022 43.40 43.57 42.48 43.11 4,278,469 -1.52(-3.40%)
Mar 03, 2022 46.08 46.35 44.56 44.62 4,181,452 -2.06(-4.41%)
Mar 02, 2022 45.76 46.92 45.65 46.68 6,071,823 +3.50(+8.09%)
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.