ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

TTE TotalEnergies SE

65.78
-1.59 (-2.36%)
Jun 14 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
TotalEnergies SE TTE NYSE Depository Receipt
  Price Change Change Percent Stock Price Last Traded
-1.59 -2.36% 65.78 20:00:00
Open Price Low Price High Price Close Price Prev Close
65.62 65.13 65.93 65.78 67.37
more quote information »

TTE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.00%
1 Month0.000.000.000.0000.000.00%
3 Months0.000.000.000.0000.000.00%
6 Months0.000.000.000.0000.000.00%
1 Year0.000.000.000.0000.000.00%
3 Years0.000.000.000.0000.000.00%
5 Years0.000.000.000.0000.000.00%

TTE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 65.78 -1.59 -2.36% 65.62 65.93 65.13 4,347,888
Jun 13 2024 67.37 -1.64 -2.38% 67.96 68.00 67.01 2,158,242
Jun 12 2024 69.01 0.37 0.54% 69.48 69.69 68.81 1,327,738
Jun 11 2024 68.64 -1.76 -2.50% 68.87 69.19 68.57 2,498,154
Jun 10 2024 70.40 0.67 0.96% 69.56 70.69 69.33 2,729,245
Jun 07 2024 69.73 -1.10 -1.55% 70.28 70.67 69.70 1,436,985
Jun 06 2024 70.83 0.35 0.50% 70.22 70.94 70.14 1,104,224
Jun 05 2024 70.48 0.15 0.21% 71.11 71.115 70.21 2,382,956
Jun 04 2024 70.33 -0.80 -1.12% 69.93 70.37 69.41 1,343,403
Jun 03 2024 71.13 -1.99 -2.72% 72.45 72.46 71.07 941,008
May 31 2024 73.12 2.22 3.13% 72.08 73.12 71.98 1,716,146
May 30 2024 70.90 -0.12 -0.17% 70.30 71.01 70.28 940,453
May 29 2024 71.02 -1.12 -1.55% 71.55 71.55 70.73 736,987
May 28 2024 72.14 0.62 0.87% 71.95 72.25 71.73 563,650
May 24 2024 71.52 1.02 1.45% 71.35 71.75 71.13 836,359
May 23 2024 70.50 0.03 0.04% 71.50 71.68 70.35 1,034,311
May 22 2024 70.47 -1.38 -1.92% 70.81 70.92 70.05 1,219,695
May 21 2024 71.85 -0.59 -0.81% 72.07 72.26 71.71 838,486
May 20 2024 72.44 -0.75 -1.02% 73.07 73.11 72.41 505,577
May 17 2024 73.19 1.04 1.44% 72.80 73.31 72.70 944,231
May 16 2024 72.15 -1.33 -1.81% 72.62 72.775 72.03 1,049,476
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock