TotalEnergies SE ADR (TTE) Historical Stock Data
71.63 ↑0.23 (0.32%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TTE is down -0.10% a day on average. There have been 16 days where TotalEnergies SE ADR closed green and 14 days where TTE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 71.58 | 71.63 | ↑$0.05 (0.07%) | 71.10 | 71.67 | 744.25K |
| 2024-05-02 | 71.30 | 71.40 | ↑$0.10 (0.14%) | 71.30 | 72.05 | 1.32M |
| 2024-05-01 | 72.52 | 71.68 | ↓$0.84 (-1.16%) | 71.53 | 72.60 | 894.44K |
| 2024-04-30 | 74.30 | 72.47 | ↓$1.83 (-2.46%) | 72.45 | 74.32 | 1.74M |
| 2024-04-29 | 74.46 | 74.48 | ↑$0.02 (0.03%) | 74.17 | 74.66 | 1.50M |
| 2024-04-26 | 74.71 | 74.56 | ↓$0.15 (-0.20%) | 74.00 | 74.97 | 2.50M |
| 2024-04-25 | 72.47 | 73.75 | ↑$1.28 (1.77%) | 72.25 | 73.76 | 1.39M |
| 2024-04-24 | 72.86 | 72.74 | ↓$0.12 (-0.16%) | 72.26 | 72.94 | 1.13M |
| 2024-04-23 | 72.53 | 72.97 | ↑$0.44 (0.61%) | 72.20 | 73.16 | 775.70K |
| 2024-04-22 | 71.93 | 72.59 | ↑$0.66 (0.92%) | 71.59 | 72.83 | 864.72K |
| 2024-04-19 | 71.22 | 72.05 | ↑$0.83 (1.17%) | 71.10 | 72.07 | 1.36M |
| 2024-04-18 | 71.80 | 70.83 | ↓$0.97 (-1.35%) | 70.71 | 71.99 | 2.05M |
| 2024-04-17 | 71.99 | 71.75 | ↓$0.24 (-0.33%) | 71.09 | 72.42 | 1.68M |
| 2024-04-16 | 71.83 | 71.75 | ↓$0.08 (-0.11%) | 71.22 | 72.00 | 1.33M |
| 2024-04-15 | 72.91 | 72.17 | ↓$0.74 (-1.01%) | 72.00 | 73.07 | 3.08M |
| 2024-04-12 | 73.31 | 72.49 | ↓$0.82 (-1.12%) | 72.37 | 73.74 | 0.97M |
| 2024-04-11 | 73.93 | 72.95 | ↓$0.98 (-1.33%) | 72.25 | 73.93 | 0.93M |
| 2024-04-10 | 72.82 | 73.36 | ↑$0.54 (0.74%) | 72.43 | 73.37 | 1.37M |
| 2024-04-09 | 73.73 | 73.03 | ↓$0.70 (-0.95%) | 72.78 | 73.88 | 805.60K |
| 2024-04-08 | 73.54 | 73.67 | ↑$0.13 (0.18%) | 73.43 | 74.06 | 1.09M |
| 2024-04-05 | 72.64 | 72.87 | ↑$0.23 (0.32%) | 72.17 | 72.91 | 0.95M |
| 2024-04-04 | 72.86 | 72.56 | ↓$0.30 (-0.41%) | 72.41 | 72.97 | 1.10M |
| 2024-04-03 | 71.79 | 72.20 | ↑$0.41 (0.57%) | 71.54 | 72.34 | 1.09M |
| 2024-04-02 | 70.74 | 71.70 | ↑$0.96 (1.36%) | 70.46 | 71.70 | 3.38M |
| 2024-04-01 | 69.28 | 69.74 | ↑$0.46 (0.66%) | 68.65 | 69.81 | 0.94M |
| 2024-03-28 | 68.51 | 68.83 | ↑$0.32 (0.47%) | 68.42 | 69.02 | 821.21K |
| 2024-03-27 | 68.13 | 68.42 | ↑$0.29 (0.43%) | 67.99 | 68.59 | 1.78M |
| 2024-03-26 | 68.72 | 67.65 | ↓$1.07 (-1.56%) | 67.59 | 68.72 | 1.71M |
| 2024-03-25 | 68.13 | 68.29 | ↑$0.16 (0.23%) | 67.40 | 68.65 | 1.56M |
| 2024-03-22 | 68.08 | 67.84 | ↓$0.24 (-0.35%) | 67.83 | 68.15 | 878.37K |
Create an account or log in to view more rows.
$TTE PT?
$TTE who loaded up??
$TTE love when bulls come out
$TTE let’s ride
$TTE Market is down
No worries
$TTE hot damn <3
$TTE I warned you all fairly you morons.
$TTE I gave in! Bought more 100 shares
$TTE go to the bathroom
come back to green! I like it!
$TTE tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.