Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 45.67 45.80 44.92 44.93 2,516,326 -1.48(-3.20%)
Mar 30, 2022 46.39 46.80 46.25 46.42 2,124,045 +0.45(+0.99%)
Mar 29, 2022 45.58 45.97 44.88 45.97 3,599,446 +0.36(+0.78%)
Mar 28, 2022 46.53 46.53 45.45 45.61 2,201,783 -1.05(-2.25%)
Mar 25, 2022 45.92 46.74 45.86 46.66 2,435,398 +0.79(+1.73%)
Mar 24, 2022 46.02 46.26 45.63 45.87 2,311,314 +0.51(+1.12%)
Mar 23, 2022 44.88 45.47 44.68 45.36 3,213,148 +0.22(+0.49%)
Mar 22, 2022 45.16 45.34 44.77 45.14 2,981,808 +0.40(+0.89%)
Mar 21, 2022 44.55 44.94 44.47 44.74 3,131,833 +0.44(+1.00%)
Mar 18, 2022 43.97 44.68 43.48 44.29 3,603,498 -0.21(-0.48%)
Mar 17, 2022 44.42 45.00 44.28 44.51 4,331,254 +0.60(+1.36%)
Mar 16, 2022 43.98 44.55 43.25 43.91 3,671,914 +0.31(+0.70%)
Mar 15, 2022 43.41 43.92 42.76 43.61 3,821,973 -0.18(-0.42%)
Mar 14, 2022 44.14 44.34 43.57 43.79 2,708,325 +0.28(+0.64%)
Mar 11, 2022 44.04 44.27 43.47 43.51 3,341,860 -1.00(-2.24%)
Mar 10, 2022 44.06 44.66 44.51 3,561,960 +0.11(+0.24%)
Mar 09, 2022 44.27 45.24 43.83 44.40 5,340,935 +0.45(+1.02%)
Mar 08, 2022 43.86 44.25 42.93 43.96 10,111,949 +1.18(+2.77%)
Mar 07, 2022 42.83 43.36 42.35 42.77 6,109,281 -0.34(-0.79%)
Mar 04, 2022 43.41 43.58 42.49 43.12 4,277,594 -1.52(-3.40%)
Mar 03, 2022 46.09 46.36 44.57 44.63 4,180,598 -2.06(-4.41%)
Mar 02, 2022 45.77 46.93 45.66 46.69 6,070,582 +3.50(+8.10%)
Mar 01, 2022 43.90 44.13 42.77 43.19 6,339,284 -1.09(-2.45%)
Feb 28, 2022 44.48 45.23 43.94 44.28 7,206,648 -3.65(-7.62%)
Feb 25, 2022 47.65 47.94 47.40 47.94 4,342,517 +1.33(+2.86%)
Feb 24, 2022 47.90 48.01 45.65 46.60 6,894,254 -2.73(-5.53%)
Feb 23, 2022 49.47 49.66 48.87 49.33 3,607,450 +0.12(+0.25%)
Feb 22, 2022 50.02 50.20 48.93 49.21 3,803,151 -1.25(-2.48%)
Feb 18, 2022 50.46 0 +0.08(+0.16%)
Feb 17, 2022 50.44 50.77 49.99 50.38 3,117,239 -0.53(-1.03%)
Feb 16, 2022 50.54 51.53 50.53 50.91 1,892,652 +0.57(+1.13%)
Feb 15, 2022 50.34 50.77 49.71 50.34 3,444,768 -0.78(-1.53%)
Feb 14, 2022 51.34 51.41 50.47 51.12 5,070,017 -0.28(-0.55%)
Feb 11, 2022 51.94 52.48 51.05 51.40 5,109,680 -0.34(-0.66%)
Feb 10, 2022 51.45 52.42 51.40 51.74 4,248,112 -0.87(-1.65%)
Feb 09, 2022 52.14 52.61 52.03 52.61 3,110,236 +1.04(+2.02%)
Feb 08, 2022 52.03 52.11 51.20 51.56 3,758,211 +0.22(+0.43%)
Feb 07, 2022 51.05 51.64 50.83 51.34 2,357,029 +0.19(+0.38%)
Feb 04, 2022 50.84 51.41 50.73 51.15 2,447,670 +1.02(+2.03%)
Feb 03, 2022 49.74 50.46 50.13 2,503,272 -0.07(-0.14%)
Feb 02, 2022 50.27 50.31 49.67 50.20 3,021,913 -0.53(-1.05%)
Feb 01, 2022 50.04 50.96 50.02 50.74 3,144,092 +0.96(+1.94%)
Jan 31, 2022 49.49 49.91 49.11 49.78 2,913,845 -0.45(-0.89%)
Jan 28, 2022 49.92 50.25 49.50 50.22 2,546,338 -0.46(-0.90%)
Jan 27, 2022 51.17 51.35 50.13 50.68 2,878,389 +0.61(+1.23%)
Jan 26, 2022 50.60 50.81 49.61 50.06 3,141,314 +0.66(+1.33%)
Jan 25, 2022 48.23 49.59 47.43 49.41 3,038,359 +0.85(+1.75%)
Jan 24, 2022 47.75 48.56 47.00 48.56 3,384,985 -0.19(-0.40%)
Jan 21, 2022 49.15 49.50 48.67 48.75 2,936,942 -1.31(-2.61%)
Jan 20, 2022 49.99 51.23 49.90 50.06 4,302,627 -1.11(-2.17%)
Jan 19, 2022 50.97 51.55 50.34 51.17 4,128,539 +0.62(+1.23%)
Jan 18, 2022 50.33 50.73 49.91 50.55 3,769,238 +0.51(+1.02%)
Jan 14, 2022 50.04 0 +1.38(+2.85%)
Jan 13, 2022 48.94 49.24 48.58 48.65 1,937,270 -0.45(-0.91%)
Jan 12, 2022 48.87 49.26 48.79 49.10 2,733,660 +1.16(+2.41%)
Jan 11, 2022 46.93 48.00 46.87 47.94 3,075,384 +1.32(+2.84%)
Jan 10, 2022 46.52 46.69 46.19 46.62 1,840,439 +0.20(+0.43%)
Jan 07, 2022 46.05 46.49 45.73 46.42 2,036,388 +0.76(+1.67%)
Jan 06, 2022 45.93 46.01 45.43 45.66 1,815,560 +0.62(+1.38%)
Jan 05, 2022 45.75 45.95 44.99 45.03 1,811,595 +0.13(+0.29%)
Jan 04, 2022 44.75 45.18 44.75 44.90 1,608,380 +0.23(+0.51%)
Jan 03, 2022 44.45 44.94 44.36 44.68 2,478,794 +1.33(+3.07%)
Dec 31, 2021 43.82 43.83 43.12 43.34 1,515,937 -0.45(-1.02%)
Dec 30, 2021 43.91 44.15 43.79 43.79 1,137,455 -0.21(-0.49%)
Dec 29, 2021 43.84 44.21 43.75 44.00 1,705,524 -0.22(-0.49%)
Dec 28, 2021 44.17 44.31 43.98 44.22 1,194,731 +0.18(+0.41%)
Dec 27, 2021 43.75 44.08 43.56 44.04 1,331,915 -0.06(-0.14%)
Dec 23, 2021 44.01 44.32 43.96 44.10 1,212,343 +0.31(+0.71%)
Dec 22, 2021 43.34 43.97 43.11 43.79 1,568,854 +0.15(+0.34%)
Dec 21, 2021 42.79 43.78 42.79 43.64 2,347,984 +1.29(+3.04%)
Dec 20, 2021 42.14 42.48 41.84 42.36 2,735,214 -0.27(-0.63%)
Dec 17, 2021 43.11 43.11 42.42 42.62 4,240,087 -0.73(-1.67%)
Dec 16, 2021 43.27 43.81 43.27 43.35 3,674,042 +0.10(+0.24%)
Dec 15, 2021 42.34 43.24 41.88 43.24 5,441,106 +0.73(+1.73%)
Dec 14, 2021 42.32 42.86 42.32 42.51 3,732,143 -0.07(-0.16%)
Dec 13, 2021 42.92 42.99 42.34 42.58 2,414,078 -0.65(-1.50%)
Dec 10, 2021 43.06 43.34 42.83 43.23 2,015,894 +0.41(+0.95%)
Dec 09, 2021 42.79 43.09 42.65 42.82 2,048,633 -0.49(-1.14%)
Dec 08, 2021 43.31 43.53 43.23 43.31 3,040,313 +0.63(+1.48%)
Dec 07, 2021 42.72 43.07 42.55 42.68 1,708,320 +0.27(+0.63%)
Dec 06, 2021 42.52 42.67 42.30 42.42 2,300,820 +1.08(+2.61%)
Dec 03, 2021 41.68 41.71 40.96 41.34 2,169,033 -0.19(-0.46%)
Dec 02, 2021 40.88 41.54 40.59 41.53 3,448,519 +1.48(+3.71%)
Dec 01, 2021 40.92 41.31 40.03 40.04 3,229,311 +0.34(+0.85%)
Nov 30, 2021 39.85 40.05 39.48 39.71 3,895,875 -0.44(-1.10%)
Nov 29, 2021 40.88 40.98 40.07 40.15 2,576,602 -0.12(-0.30%)
Nov 26, 2021 39.75 40.27 39.45 40.27 2,846,459 -1.68(-4.01%)
Nov 24, 2021 41.48 41.98 41.48 41.95 2,223,548 +0.04(+0.10%)
Nov 23, 2021 41.71 42.10 41.61 41.91 2,356,808 +0.81(+1.97%)
Nov 22, 2021 40.78 41.46 40.77 41.09 1,539,416 +0.35(+0.85%)
Nov 19, 2021 41.12 41.27 40.74 40.75 2,827,889 -1.52(-3.59%)
Nov 18, 2021 42.08 42.37 42.24 42.27 1,488,965 -0.15(-0.35%)
Nov 17, 2021 42.54 42.86 42.36 42.42 1,571,603 -0.40(-0.93%)
Nov 16, 2021 43.21 43.23 42.81 42.81 1,969,520 -0.16(-0.38%)
Nov 15, 2021 43.09 43.17 42.80 42.98 2,091,317 +0.17(+0.40%)
Nov 12, 2021 42.77 42.96 42.67 42.80 1,468,216 -0.41(-0.96%)
Nov 11, 2021 43.21 43.74 43.16 43.22 2,588,207 -0.05(-0.12%)
Nov 10, 2021 44.24 43.27 2,486,329 -0.82(-1.86%)
Nov 09, 2021 43.69 44.12 43.24 44.09 2,623,041 +0.73(+1.67%)
Nov 08, 2021 43.32 43.78 43.31 43.37 1,436,356 +0.19(+0.44%)
Nov 05, 2021 43.42 43.42 42.96 43.18 1,401,625 +0.31(+0.73%)
Nov 04, 2021 43.46 43.55 42.85 42.86 2,300,849 +0.09(+0.20%)
Nov 03, 2021 42.68 42.95 42.59 42.78 2,038,966 -0.81(-1.86%)
Nov 02, 2021 43.43 43.73 43.20 43.59 2,254,124 +0.21(+0.48%)
Nov 01, 2021 43.59 43.75 43.31 43.38 2,140,701 +0.12(+0.28%)
Oct 29, 2021 43.67 43.84 42.96 43.26 3,107,782 -0.54(-1.24%)
Oct 28, 2021 43.56 43.90 43.21 43.81 2,604,018 +0.28(+0.63%)
Oct 27, 2021 43.71 44.03 43.44 43.53 2,385,003 -0.32(-0.73%)
Oct 26, 2021 44.10 43.85 2,309,189 -0.14(-0.31%)
Oct 25, 2021 44.25 44.44 43.83 43.99 2,986,247 -0.18(-0.41%)
Oct 22, 2021 43.95 44.21 43.90 44.17 2,133,970 -0.37(-0.83%)
Oct 21, 2021 44.95 44.99 44.31 44.54 2,648,045 -0.63(-1.40%)
Oct 20, 2021 44.86 45.38 44.73 45.17 2,024,901 +0.16(+0.36%)
Oct 19, 2021 45.09 45.12 44.73 45.01 2,072,241 +0.22(+0.48%)
Oct 18, 2021 44.89 44.97 44.69 44.79 2,683,727 +0.27(+0.60%)
Oct 15, 2021 44.45 44.68 44.38 44.52 1,753,832 +0.55(+1.26%)
Oct 14, 2021 43.95 44.03 43.74 43.97 1,980,182 +0.49(+1.13%)
Oct 13, 2021 43.00 43.65 42.92 43.48 1,753,632 +0.04(+0.10%)
Oct 12, 2021 43.62 43.80 43.33 43.43 1,707,010 -0.25(-0.57%)
Oct 11, 2021 44.01 44.31 43.68 43.69 2,499,324 +0.41(+0.96%)
Oct 08, 2021 43.24 43.59 43.12 43.27 1,845,249 +0.43(+1.01%)
Oct 07, 2021 42.48 43.03 42.37 42.84 3,354,068 -0.09(-0.20%)
Oct 06, 2021 42.57 43.04 42.15 42.93 3,113,300 -0.33(-0.76%)
Oct 05, 2021 42.91 43.54 42.70 43.25 4,860,214 +1.23(+2.94%)
Oct 04, 2021 42.18 42.64 41.93 42.02 5,576,923 +0.54(+1.29%)
Oct 01, 2021 41.18 41.76 41.03 41.48 2,982,924 +0.10(+0.25%)
Sep 30, 2021 41.33 41.54 40.86 41.38 4,189,721 +0.23(+0.57%)
Sep 29, 2021 41.09 41.30 40.77 41.15 7,749,291 -0.64(-1.53%)
Sep 28, 2021 42.28 42.36 41.62 41.79 5,440,964 +0.31(+0.75%)
Sep 27, 2021 41.35 41.65 41.35 41.47 3,674,547 +1.24(+3.09%)
Sep 24, 2021 39.89 40.41 39.82 40.23 2,478,506 -0.11(-0.28%)
Sep 23, 2021 39.80 40.44 39.70 40.34 3,103,347 +0.99(+2.52%)
Sep 22, 2021 39.71 40.06 39.34 39.35 4,042,648 +0.84(+2.17%)
Sep 21, 2021 38.70 38.83 38.32 38.51 2,803,105 +0.56(+1.48%)
Sep 20, 2021 37.57 37.95 37.31 37.95 2,547,747 -0.53(-1.37%)
Sep 17, 2021 38.76 38.88 38.15 38.48 2,466,312 -0.67(-1.71%)
Sep 16, 2021 39.29 39.34 38.74 39.15 2,809,512 +0.14(+0.35%)
Sep 15, 2021 38.67 39.12 38.58 39.01 3,230,994 +1.10(+2.89%)
Sep 14, 2021 38.57 38.65 37.83 37.92 3,372,042 -0.04(-0.11%)
Sep 13, 2021 37.58 38.03 37.54 37.96 2,819,668 +1.19(+3.23%)
Sep 10, 2021 36.88 36.96 36.69 36.77 1,892,040 -0.09(-0.25%)
Sep 09, 2021 36.96 37.28 36.70 36.87 2,095,973 -0.38(-1.03%)
Sep 08, 2021 37.71 37.78 37.20 37.25 1,943,697 -0.56(-1.48%)
Sep 07, 2021 37.84 38.14 37.67 37.81 1,894,102 +0.07(+0.18%)
Sep 03, 2021 37.75 37.82 37.47 37.74 1,757,571 -0.18(-0.47%)
Sep 02, 2021 37.63 38.08 37.60 37.92 1,889,721 +0.53(+1.43%)
Sep 01, 2021 37.59 37.60 37.19 37.38 1,705,857 -0.22(-0.59%)
Aug 31, 2021 37.44 37.65 37.23 37.60 2,791,953 -0.12(-0.32%)
Aug 30, 2021 37.89 37.98 37.68 37.72 1,010,931 -0.13(-0.34%)
Aug 27, 2021 37.20 37.93 37.20 37.85 1,363,126 +0.85(+2.29%)
Aug 26, 2021 37.27 37.49 36.98 37.00 1,417,092 -0.45(-1.20%)
Aug 25, 2021 37.04 37.60 36.92 37.45 3,001,357 +0.22(+0.59%)
Aug 24, 2021 37.00 37.26 36.96 37.23 1,329,542 +0.22(+0.60%)
Aug 23, 2021 36.65 37.11 36.65 37.01 1,349,715 +0.75(+2.06%)
Aug 20, 2021 36.00 36.26 35.91 36.26 1,347,425 +0.17(+0.47%)
Aug 19, 2021 36.26 36.31 35.84 36.09 2,161,339 -0.82(-2.23%)
Aug 18, 2021 37.29 37.49 36.87 36.92 1,391,530 -0.52(-1.38%)
Aug 17, 2021 37.37 37.87 37.15 37.44 1,485,074 -0.24(-0.63%)
Aug 16, 2021 37.62 37.83 37.33 37.67 1,742,932 -0.43(-1.14%)
Aug 13, 2021 38.08 38.28 37.91 38.11 1,510,276 -0.18(-0.47%)
Aug 12, 2021 38.30 38.43 38.05 38.28 3,071,260 +0.23(+0.60%)
Aug 11, 2021 38.11 38.26 37.89 38.05 2,022,551 +0.52(+1.38%)
Aug 10, 2021 37.44 37.62 37.33 37.54 1,778,998 -0.08(-0.20%)
Aug 09, 2021 37.63 37.78 37.40 37.61 1,310,496 -0.26(-0.69%)
Aug 06, 2021 37.95 38.04 37.67 37.88 1,413,619 +0.28(+0.75%)
Aug 05, 2021 38.00 38.10 37.54 37.60 2,076,964 +0.09(+0.25%)
Aug 04, 2021 37.72 38.10 37.47 37.50 1,585,280 -0.51(-1.34%)
Aug 03, 2021 37.78 38.13 37.30 38.01 1,971,787 +1.01(+2.73%)
Aug 02, 2021 37.41 37.69 36.79 37.00 4,087,804 -0.04(-0.11%)
Jul 30, 2021 37.34 37.38 36.87 37.04 2,374,849 -0.76(-2.00%)
Jul 29, 2021 38.18 38.28 37.77 37.80 2,563,578 +0.83(+2.25%)
Jul 28, 2021 36.73 37.06 36.61 36.97 1,737,347 +0.29(+0.79%)
Jul 27, 2021 36.54 36.90 36.38 36.68 2,595,251 -0.08(-0.21%)
Jul 26, 2021 36.24 36.82 36.22 36.76 1,858,367 +1.07(+3.00%)
Jul 23, 2021 35.88 35.95 35.52 35.69 1,499,525 -0.19(-0.52%)
Jul 22, 2021 36.00 36.02 35.58 35.87 2,887,226 -0.08(-0.24%)
Jul 21, 2021 35.54 36.07 35.54 35.96 2,028,715 +0.93(+2.64%)
Jul 20, 2021 34.39 35.09 34.24 35.03 2,987,342 -0.03(-0.10%)
Jul 19, 2021 35.20 35.35 34.74 35.07 3,403,536 -1.00(-2.78%)
Jul 16, 2021 36.47 36.54 35.95 36.07 3,025,174 -0.58(-1.58%)
Jul 15, 2021 36.44 36.92 36.39 36.65 1,544,461 -0.31(-0.83%)
Jul 14, 2021 37.54 37.73 36.90 36.95 3,998,329 -0.21(-0.57%)
Jul 13, 2021 37.49 37.52 37.06 37.16 2,685,186 -0.58(-1.53%)
Jul 12, 2021 37.46 37.99 37.32 37.74 1,342,820 +0.09(+0.25%)
Jul 09, 2021 37.53 37.77 37.36 37.65 1,393,869 +0.45(+1.21%)
Jul 08, 2021 36.89 37.45 36.80 37.20 2,143,794 -0.37(-0.97%)
Jul 07, 2021 37.36 37.65 37.23 37.56 5,288,821 -0.52(-1.36%)
Jul 06, 2021 38.68 38.68 37.78 38.08 2,358,743 -0.82(-2.10%)
Jul 02, 2021 38.89 39.06 38.60 38.90 1,545,001 -0.02(-0.04%)
Jul 01, 2021 39.34 39.35 38.88 38.91 2,314,689 +0.48(+1.26%)
Jun 30, 2021 38.68 38.93 38.35 38.43 3,606,349 -0.37(-0.94%)
Jun 29, 2021 39.25 39.42 38.78 38.79 1,843,733 -0.42(-1.08%)
Jun 28, 2021 39.65 39.65 39.18 39.22 2,855,631 -1.19(-2.94%)
Jun 25, 2021 40.75 40.76 40.34 40.41 1,846,958 -0.43(-1.06%)
Jun 24, 2021 40.54 40.95 40.45 40.84 1,586,156 +1.06(+2.67%)
Jun 23, 2021 40.46 40.58 39.78 39.78 1,471,670 -0.20(-0.49%)
Jun 22, 2021 40.04 40.23 39.74 39.97 2,329,277 -0.10(-0.25%)
Jun 21, 2021 39.31 40.22 39.31 40.08 1,766,595 +1.30(+3.36%)
Jun 18, 2021 38.97 39.40 38.77 38.77 1,736,868 -1.69(-4.17%)
Jun 17, 2021 41.23 41.39 40.09 40.46 1,595,237 -0.85(-2.06%)
Jun 16, 2021 41.59 41.69 41.13 41.31 1,915,257 -0.40(-0.96%)
Jun 15, 2021 41.05 41.71 41.00 41.71 2,683,090 +0.48(+1.17%)
Jun 14, 2021 41.19 41.70 41.03 41.23 1,309,640 +0.31(+0.76%)
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.