TTE - TotalEnergies SE
Close
68.06
0 0%
Share volume: 0
Last Updated: Fri 20 Dec 2024 09:00:37 PM CET
Crude Petroleum Extraction :
0.17%
PREVIOUS CLOSE
CHG
CHG%
$68.06
-14.70
0.28%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $53.40 | $53.40 | $54.45 | $54.45 | $53.29 | $53.29 | $54.15 | $54.15 | 2,295,771 | $2,248,353.00 |
| 12/19/2024 | $54.19 | $54.19 | $54.26 | $54.26 | $53.64 | $53.64 | $53.66 | $53.66 | 2,716,220 | $2,716,220.00 |
| 12/18/2024 | $54.48 | $54.48 | $54.82 | $54.82 | $53.56 | $53.56 | $53.68 | $53.68 | 2,197,051 | $2,197,051.00 |
| 12/17/2024 | $54.03 | $54.03 | $54.58 | $54.58 | $53.92 | $53.92 | $54.25 | $54.25 | 3,126,174 | $3,126,174.00 |
| 12/16/2024 | $54.93 | $54.93 | $55.14 | $55.14 | $54.12 | $54.12 | $54.18 | $54.18 | 3,073,364 | $3,073,364.00 |
| 12/13/2024 | $56.27 | $56.27 | $56.27 | $56.27 | $55.71 | $55.71 | $55.94 | $55.94 | 1,514,594 | $1,514,594.00 |
| 12/12/2024 | $56.24 | $56.24 | $56.59 | $56.59 | $55.88 | $55.88 | $55.97 | $55.97 | 2,338,674 | $2,338,674.00 |
| 12/11/2024 | $56.69 | $56.69 | $56.84 | $56.84 | $55.92 | $55.92 | $56.68 | $56.68 | 2,776,971 | $2,776,971.00 |
| 12/10/2024 | $57.63 | $57.63 | $57.68 | $57.68 | $56.75 | $56.75 | $56.76 | $56.76 | 1,862,263 | $1,862,263.00 |
| 12/09/2024 | $57.87 | $57.87 | $58.56 | $58.56 | $57.61 | $57.61 | $57.61 | $57.61 | 2,206,320 | $2,206,320.00 |