Skip to main content

Totalenergies Se ADR (NY: TTE )

60.61 +0.35 (+0.58%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 60.50 60.95 60.44 60.61 487,641 +0.35(+0.58%)
Nov 23, 2022 59.55 60.31 59.37 60.26 1,525,896 +0.19(+0.32%)
Nov 22, 2022 59.35 60.25 59.08 60.07 1,615,756 +2.08(+3.59%)
Nov 21, 2022 58.34 58.35 56.81 57.99 2,796,973 -1.59(-2.67%)
Nov 18, 2022 59.71 59.89 58.79 59.58 2,257,720 -0.55(-0.91%)
Nov 17, 2022 59.34 60.15 59.09 60.13 1,805,589 +0.04(+0.07%)
Nov 16, 2022 60.54 60.78 59.71 60.09 2,423,651 +0.53(+0.89%)
Nov 15, 2022 59.72 60.20 59.16 59.56 2,308,903 +1.51(+2.60%)
Nov 14, 2022 58.71 59.10 58.05 58.05 1,684,150 -0.82(-1.39%)
Nov 11, 2022 59.03 59.20 58.55 58.87 2,083,322 +1.71(+2.99%)
Nov 10, 2022 57.20 57.94 56.72 57.16 2,211,903 +0.86(+1.53%)
Nov 09, 2022 56.96 57.30 56.25 56.30 1,314,200 -1.04(-1.81%)
Nov 08, 2022 57.45 57.93 57.14 57.34 1,891,869 -0.53(-0.92%)
Nov 07, 2022 58.13 58.38 57.77 57.87 1,252,094 +0.43(+0.75%)
Nov 04, 2022 57.26 57.86 56.79 57.44 1,630,299 +1.82(+3.27%)
Nov 03, 2022 54.96 56.00 54.86 55.62 2,892,509 +0.83(+1.51%)
Nov 02, 2022 56.10 54.61 54.79 2,203,186 -1.06(-1.90%)
Nov 01, 2022 56.03 56.08 55.45 55.85 1,450,406 +1.08(+1.97%)
Oct 31, 2022 54.29 55.18 54.10 54.77 2,091,339 +0.00(+0.00%)
Oct 28, 2022 55.30 55.45 54.21 54.77 1,924,139 +0.52(+0.96%)
Oct 27, 2022 54.18 54.79 54.10 54.25 3,195,644 +0.49(+0.91%)
Oct 26, 2022 52.91 53.96 52.86 53.76 1,871,801 +0.99(+1.88%)
Oct 25, 2022 52.99 53.22 52.77 52.77 2,645,655 +0.08(+0.15%)
Oct 24, 2022 52.48 53.29 52.37 52.69 2,442,910 +0.51(+0.98%)
Oct 21, 2022 51.23 52.30 51.04 52.18 2,320,633 +0.33(+0.64%)
Oct 20, 2022 52.32 52.61 51.47 51.85 2,307,337 -0.21(-0.40%)
Oct 19, 2022 51.53 52.20 51.37 52.06 1,660,138 +0.54(+1.05%)
Oct 18, 2022 52.13 52.23 51.00 51.52 3,264,493 -0.08(-0.16%)
Oct 17, 2022 51.59 52.19 51.59 51.60 2,825,425 +0.60(+1.18%)
Oct 14, 2022 51.30 51.38 50.23 51.00 4,569,132 +0.57(+1.13%)
Oct 13, 2022 48.61 50.63 48.60 50.43 1,909,564 +2.11(+4.37%)
Oct 12, 2022 48.25 48.69 47.84 48.32 1,662,832 -0.48(-0.98%)
Oct 11, 2022 48.90 49.44 48.67 48.80 2,747,097 -0.70(-1.41%)
Oct 10, 2022 50.34 50.50 49.50 49.50 1,517,613 -1.41(-2.77%)
Oct 07, 2022 51.17 51.61 50.56 50.91 2,314,567 +0.20(+0.39%)
Oct 06, 2022 50.08 50.88 50.05 50.71 3,885,799 -0.56(-1.09%)
Oct 05, 2022 50.89 51.71 50.45 51.27 1,737,207 -0.13(-0.25%)
Oct 04, 2022 50.31 51.40 50.23 51.40 2,068,651 +2.17(+4.41%)
Oct 03, 2022 48.42 49.41 48.40 49.23 1,970,097 +2.71(+5.83%)
Sep 30, 2022 46.62 47.39 46.47 46.52 2,470,083 -0.13(-0.28%)
Sep 29, 2022 45.63 46.82 45.37 46.65 2,607,924 +0.43(+0.93%)
Sep 28, 2022 44.93 46.48 44.61 46.22 3,627,214 +0.71(+1.56%)
Sep 27, 2022 46.00 46.56 45.37 45.51 2,943,502 +0.65(+1.45%)
Sep 26, 2022 45.35 45.81 44.68 44.86 2,660,156 -0.08(-0.18%)
Sep 23, 2022 46.00 46.05 44.69 44.94 2,557,888 -3.03(-6.32%)
Sep 22, 2022 48.59 48.87 47.92 47.97 1,691,633 +0.17(+0.36%)
Sep 21, 2022 48.84 48.98 47.80 47.80 2,815,418 -0.25(-0.52%)
Sep 20, 2022 48.54 48.60 47.70 48.05 2,287,600 -0.89(-1.82%)
Sep 19, 2022 47.84 49.20 47.71 48.94 2,008,537 -0.55(-1.10%)
Sep 16, 2022 48.90 49.53 48.61 49.49 1,841,806 +0.10(+0.20%)
Sep 15, 2022 49.54 49.68 49.01 49.39 1,914,030 -1.13(-2.25%)
Sep 14, 2022 50.06 51.13 49.94 50.52 3,302,055 +1.48(+3.02%)
Sep 13, 2022 49.42 49.85 48.88 49.04 2,517,676 -1.19(-2.38%)
Sep 12, 2022 50.52 50.84 50.14 50.24 2,484,989 +0.24(+0.47%)
Sep 09, 2022 49.46 50.04 49.35 50.00 2,401,754 +1.27(+2.61%)
Sep 08, 2022 48.46 48.81 48.04 48.73 2,998,578 -0.17(-0.34%)
Sep 07, 2022 48.92 49.29 48.36 48.89 3,430,738 -1.17(-2.34%)
Sep 06, 2022 51.22 51.34 50.02 50.07 3,869,355 -0.09(-0.18%)
Sep 02, 2022 50.88 51.34 50.11 50.16 3,554,859 +0.94(+1.90%)
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.