Skip to main content

Totalenergies Se ADR (NY: TTE )

66.39 -1.36 (-2.01%)
Streaming Delayed Price Updated: 10:26 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 43.25 43.27 42.57 42.78 1,535,730 -0.44(-1.02%)
Dec 30, 2021 43.35 43.58 43.23 43.23 1,152,307 -0.21(-0.49%)
Dec 29, 2021 43.28 43.64 43.18 43.44 1,727,793 -0.21(-0.49%)
Dec 28, 2021 43.60 43.74 43.41 43.65 1,210,330 +0.18(+0.41%)
Dec 27, 2021 43.18 43.51 43.00 43.47 1,349,306 -0.06(-0.14%)
Dec 23, 2021 43.45 43.74 43.39 43.53 1,228,172 +0.31(+0.71%)
Dec 22, 2021 42.78 43.40 42.55 43.22 1,589,338 +0.14(+0.34%)
Dec 21, 2021 42.24 43.22 42.24 43.08 2,378,641 +1.27(+3.04%)
Dec 20, 2021 41.60 41.93 41.30 41.81 2,770,928 -0.26(-0.63%)
Dec 17, 2021 42.55 42.55 41.88 42.07 4,295,450 -0.72(-1.67%)
Dec 16, 2021 42.71 43.24 42.71 42.79 3,722,014 +0.10(+0.24%)
Dec 15, 2021 41.79 42.69 41.34 42.69 5,512,150 +0.72(+1.73%)
Dec 14, 2021 41.78 42.31 41.78 41.96 3,780,873 -0.07(-0.16%)
Dec 13, 2021 42.36 42.43 41.79 42.03 2,445,599 -0.64(-1.50%)
Dec 10, 2021 42.51 42.78 42.28 42.67 2,042,215 +0.40(+0.95%)
Dec 09, 2021 42.24 42.53 42.10 42.27 2,075,382 -0.49(-1.14%)
Dec 08, 2021 42.75 42.96 42.67 42.76 3,080,010 +0.62(+1.48%)
Dec 07, 2021 42.17 42.52 42.01 42.13 1,730,626 +0.26(+0.63%)
Dec 06, 2021 41.97 42.12 41.75 41.87 2,330,861 +1.07(+2.61%)
Dec 03, 2021 41.14 41.17 40.43 40.80 2,197,354 -0.19(-0.46%)
Dec 02, 2021 40.35 41.01 40.07 40.99 3,493,545 +1.47(+3.71%)
Dec 01, 2021 40.40 40.78 39.52 39.53 3,271,476 +0.33(+0.85%)
Nov 30, 2021 39.34 39.54 38.97 39.19 3,946,743 -0.43(-1.10%)
Nov 29, 2021 40.35 40.45 39.55 39.63 2,610,244 -0.12(-0.30%)
Nov 26, 2021 39.24 39.75 38.95 39.75 2,883,625 -1.66(-4.01%)
Nov 24, 2021 40.95 41.43 40.95 41.41 2,252,580 +0.04(+0.10%)
Nov 23, 2021 41.17 41.55 41.07 41.37 2,387,580 +0.80(+1.97%)
Nov 22, 2021 40.26 40.93 40.24 40.57 1,559,516 +0.34(+0.85%)
Nov 19, 2021 40.59 40.74 40.21 40.22 2,864,813 -1.50(-3.59%)
Nov 18, 2021 41.54 41.83 41.69 41.72 1,508,406 -0.14(-0.35%)
Nov 17, 2021 41.99 42.30 41.81 41.87 1,592,123 -0.39(-0.93%)
Nov 16, 2021 42.65 42.67 42.26 42.26 1,995,235 -0.16(-0.38%)
Nov 15, 2021 42.53 42.62 42.24 42.42 2,118,623 +0.17(+0.40%)
Nov 12, 2021 42.22 42.41 42.12 42.25 1,487,386 -0.41(-0.96%)
Nov 11, 2021 42.65 43.17 42.60 42.66 2,622,000 -0.05(-0.12%)
Nov 10, 2021 43.67 42.71 2,518,793 -0.81(-1.86%)
Nov 09, 2021 43.13 43.55 42.68 43.52 2,657,290 +0.72(+1.67%)
Nov 08, 2021 42.76 43.22 42.75 42.81 1,455,110 +0.19(+0.44%)
Nov 05, 2021 42.86 42.86 42.41 42.62 1,419,926 +0.31(+0.73%)
Nov 04, 2021 42.90 42.99 42.30 42.31 2,330,890 +0.09(+0.20%)
Nov 03, 2021 42.13 42.40 42.04 42.23 2,065,588 -0.80(-1.86%)
Nov 02, 2021 42.87 43.16 42.64 43.03 2,283,556 +0.20(+0.48%)
Nov 01, 2021 43.03 43.18 42.76 42.82 2,168,652 +0.12(+0.28%)
Oct 29, 2021 43.10 43.28 42.41 42.70 3,148,360 -0.54(-1.24%)
Oct 28, 2021 43.00 43.34 42.65 43.24 2,638,019 +0.27(+0.63%)
Oct 27, 2021 43.15 43.46 42.88 42.97 2,416,144 -0.32(-0.73%)
Oct 26, 2021 43.53 43.28 2,339,340 -0.14(-0.31%)
Oct 25, 2021 43.68 43.87 43.27 43.42 3,025,238 -0.18(-0.41%)
Oct 22, 2021 43.39 43.64 43.34 43.60 2,161,833 -0.37(-0.83%)
Oct 21, 2021 44.37 44.41 43.74 43.97 2,682,620 -0.62(-1.40%)
Oct 20, 2021 44.28 44.80 44.15 44.59 2,051,340 +0.16(+0.36%)
Oct 19, 2021 44.51 44.54 44.15 44.43 2,099,298 +0.21(+0.48%)
Oct 18, 2021 44.32 44.39 44.11 44.21 2,718,768 +0.26(+0.60%)
Oct 15, 2021 43.88 44.10 43.81 43.95 1,776,731 +0.55(+1.26%)
Oct 14, 2021 43.39 43.46 43.17 43.40 2,006,037 +0.49(+1.13%)
Oct 13, 2021 42.45 43.08 42.36 42.92 1,776,528 +0.04(+0.10%)
Oct 12, 2021 43.06 43.23 42.77 42.87 1,729,299 -0.25(-0.57%)
Oct 11, 2021 43.45 43.74 43.11 43.12 2,531,957 +0.41(+0.96%)
Oct 08, 2021 42.68 43.02 42.56 42.71 1,869,342 +0.43(+1.01%)
Oct 07, 2021 41.93 42.47 41.83 42.29 3,397,862 -0.09(-0.20%)
Oct 06, 2021 42.02 42.49 41.61 42.37 3,153,950 -0.32(-0.76%)
Oct 05, 2021 42.35 42.98 42.15 42.70 4,923,673 +1.22(+2.94%)
Oct 04, 2021 41.64 42.09 41.39 41.48 5,649,740 +0.53(+1.29%)
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.