Skip to main content

Totalenergies Se ADR (NY: TTE )

56.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 57.76 57.77 56.75 56.91 2,033,109 -0.54(-0.94%)
Dec 05, 2024 57.46 57.69 57.06 57.45 2,151,272 +0.75(+1.32%)
Dec 04, 2024 57.07 57.10 56.34 56.70 2,612,760 -0.37(-0.65%)
Dec 03, 2024 57.28 57.34 56.72 57.07 2,054,971 +0.59(+1.04%)
Dec 02, 2024 57.28 57.35 56.20 56.48 2,804,502 -1.51(-2.60%)
Nov 29, 2024 57.62 58.06 57.51 57.99 1,322,163 +0.83(+1.45%)
Nov 27, 2024 56.76 57.45 56.69 57.16 2,333,776 -0.38(-0.66%)
Nov 26, 2024 58.37 58.37 57.20 57.54 2,075,894 -0.72(-1.24%)
Nov 25, 2024 59.66 59.76 58.24 58.26 2,439,986 -1.40(-2.35%)
Nov 22, 2024 59.20 59.80 59.13 59.66 2,592,330 -0.37(-0.62%)
Nov 21, 2024 60.25 60.43 59.63 60.03 2,649,621 -0.49(-0.81%)
Nov 20, 2024 60.57 60.75 60.23 60.52 1,367,967 -0.19(-0.31%)
Nov 19, 2024 60.50 61.03 60.39 60.71 1,038,139 -0.64(-1.04%)
Nov 18, 2024 61.24 61.76 61.22 61.35 1,896,090 +0.50(+0.82%)
Nov 15, 2024 60.72 61.25 60.63 60.85 2,138,451 +0.38(+0.63%)
Nov 14, 2024 60.39 60.67 60.14 60.47 3,404,332 +0.60(+1.00%)
Nov 13, 2024 59.00 60.66 58.46 59.87 4,563,023 +0.30(+0.50%)
Nov 12, 2024 60.03 60.09 58.81 59.57 3,680,020 -1.51(-2.47%)
Nov 11, 2024 60.85 61.17 60.73 61.08 1,587,446 -0.15(-0.24%)
Nov 08, 2024 61.60 61.60 60.64 61.23 1,552,585 -1.52(-2.42%)
Nov 07, 2024 62.70 62.93 62.23 62.75 1,376,294 +0.97(+1.57%)
Nov 06, 2024 61.26 62.45 61.01 61.78 2,300,664 -1.63(-2.57%)
Nov 05, 2024 63.30 63.64 63.06 63.41 1,132,253 +0.42(+0.67%)
Nov 04, 2024 63.29 63.60 62.85 62.99 1,492,925 +0.52(+0.83%)
Nov 01, 2024 63.34 63.40 62.29 62.47 1,196,065 -0.09(-0.14%)
Oct 31, 2024 62.72 62.96 61.95 62.56 2,215,521 -1.01(-1.59%)
Oct 30, 2024 63.90 64.50 63.57 63.57 4,198,121 -0.46(-0.72%)
Oct 29, 2024 64.66 64.81 63.96 64.03 1,659,978 -0.67(-1.04%)
Oct 28, 2024 63.97 64.79 63.86 64.70 1,326,187 -0.32(-0.49%)
Oct 25, 2024 65.21 65.38 64.82 65.02 1,375,771 +0.13(+0.20%)
Oct 24, 2024 65.14 65.27 64.56 64.89 563,222 +0.29(+0.45%)
Oct 23, 2024 64.65 64.96 64.25 64.60 975,254 -0.24(-0.37%)
Oct 22, 2024 64.81 65.21 64.73 64.84 625,791 -0.07(-0.11%)
Oct 21, 2024 65.23 65.42 64.79 64.91 927,687 +0.00(+0.00%)
Oct 18, 2024 65.05 65.06 64.62 64.91 1,026,513 -0.09(-0.14%)
Oct 17, 2024 65.06 65.21 64.55 65.00 1,073,091 +0.55(+0.85%)
Oct 16, 2024 65.19 65.30 64.37 64.45 1,632,123 -0.28(-0.43%)
Oct 15, 2024 65.08 65.22 64.58 64.73 2,261,774 -3.38(-4.96%)
Oct 14, 2024 68.18 68.46 67.92 68.11 887,327 -0.17(-0.25%)
Oct 11, 2024 68.19 68.58 68.06 68.28 1,793,588 -0.18(-0.26%)
Oct 10, 2024 68.36 68.48 68.04 68.46 735,999 +0.42(+0.62%)
Oct 09, 2024 67.51 68.13 67.41 68.04 737,432 -0.17(-0.25%)
Oct 08, 2024 68.80 68.80 67.88 68.21 1,113,384 -1.23(-1.77%)
Oct 07, 2024 69.11 69.79 69.05 69.44 1,302,349 +0.84(+1.22%)
Oct 04, 2024 68.86 69.14 68.45 68.60 1,968,824 +0.72(+1.06%)
Oct 03, 2024 67.39 68.02 67.31 67.88 2,072,516 +0.60(+0.89%)
Oct 02, 2024 67.43 67.53 66.49 67.28 2,725,876 +1.60(+2.44%)
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.