TotalEnergies SE ADR (TTE) Historical Stock Data
54.15 ↑0.49 (0.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TTE is down -0.32% a day on average. There have been 11 days where TotalEnergies SE ADR closed green and 19 days where TTE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 53.40 | 54.15 | ↑$0.75 (1.40%) | 53.29 | 54.45 | 2.30M |
| 2024-12-19 | 54.19 | 53.66 | ↓$0.53 (-0.98%) | 53.64 | 54.26 | 2.72M |
| 2024-12-18 | 54.48 | 53.68 | ↓$0.80 (-1.47%) | 53.56 | 54.82 | 2.20M |
| 2024-12-17 | 54.03 | 54.25 | ↑$0.22 (0.41%) | 53.92 | 54.58 | 3.13M |
| 2024-12-16 | 54.93 | 54.18 | ↓$0.75 (-1.37%) | 54.12 | 55.14 | 3.07M |
| 2024-12-13 | 56.27 | 55.94 | ↓$0.33 (-0.59%) | 55.71 | 56.27 | 1.51M |
| 2024-12-12 | 56.24 | 55.97 | ↓$0.27 (-0.48%) | 55.88 | 56.59 | 2.34M |
| 2024-12-11 | 56.69 | 56.68 | ↓$0.01 (-0.02%) | 55.92 | 56.84 | 2.78M |
| 2024-12-10 | 57.63 | 56.76 | ↓$0.87 (-1.51%) | 56.75 | 57.68 | 1.86M |
| 2024-12-09 | 57.87 | 57.61 | ↓$0.26 (-0.45%) | 57.61 | 58.56 | 2.21M |
| 2024-12-06 | 57.76 | 56.91 | ↓$0.85 (-1.47%) | 56.75 | 57.77 | 2.03M |
| 2024-12-05 | 57.46 | 57.45 | ↓$0.01 (-0.02%) | 57.06 | 57.69 | 2.10M |
| 2024-12-04 | 57.07 | 56.70 | ↓$0.37 (-0.65%) | 56.34 | 57.10 | 2.61M |
| 2024-12-03 | 57.28 | 57.07 | ↓$0.21 (-0.37%) | 56.72 | 57.34 | 2.06M |
| 2024-12-02 | 57.28 | 56.48 | ↓$0.80 (-1.40%) | 56.20 | 57.35 | 2.80M |
| 2024-11-29 | 57.62 | 57.99 | ↑$0.37 (0.64%) | 57.51 | 58.06 | 1.32M |
| 2024-11-27 | 56.76 | 57.16 | ↑$0.40 (0.70%) | 56.69 | 57.45 | 2.33M |
| 2024-11-26 | 58.37 | 57.54 | ↓$0.83 (-1.42%) | 57.20 | 58.37 | 2.08M |
| 2024-11-25 | 59.66 | 58.26 | ↓$1.40 (-2.35%) | 58.24 | 59.76 | 2.44M |
| 2024-11-22 | 59.20 | 59.66 | ↑$0.46 (0.78%) | 59.13 | 59.80 | 2.42M |
| 2024-11-21 | 60.25 | 60.03 | ↓$0.22 (-0.37%) | 59.63 | 60.43 | 2.65M |
| 2024-11-20 | 60.57 | 60.52 | ↓$0.05 (-0.08%) | 60.23 | 60.75 | 1.36M |
| 2024-11-19 | 60.50 | 60.71 | ↑$0.21 (0.35%) | 60.39 | 61.03 | 1.04M |
| 2024-11-18 | 61.24 | 61.35 | ↑$0.11 (0.18%) | 61.22 | 61.76 | 1.90M |
| 2024-11-15 | 60.72 | 60.85 | ↑$0.13 (0.21%) | 60.63 | 61.25 | 2.14M |
| 2024-11-14 | 60.39 | 60.47 | ↑$0.08 (0.13%) | 60.14 | 60.67 | 3.40M |
| 2024-11-13 | 59.00 | 59.87 | ↑$0.87 (1.47%) | 58.46 | 60.66 | 4.56M |
| 2024-11-12 | 60.03 | 59.57 | ↓$0.46 (-0.77%) | 58.81 | 60.09 | 3.61M |
| 2024-11-11 | 60.85 | 61.08 | ↑$0.23 (0.38%) | 60.73 | 61.17 | 1.59M |
| 2024-11-08 | 61.60 | 61.23 | ↓$0.37 (-0.60%) | 60.64 | 61.60 | 1.55M |
Create an account or log in to view more rows.
$TTE used to this fuckery!! Not leaving no chance !
$TTE why spike ?
$TTE diamond balls
$TTE bounce it!!
$TTE Markets about as efficient as a retirement home
$TTE let’s ride
$TTE keep inchin
$TTE warming up
$TTE PT?
$TTE who loaded up??