TTE - TotalEnergies SE
Close
56.81
0.050 0.088%
Share volume: 2,526,697
Last Updated: Mon 13 Jan 2025 10:00:00 PM CET
Crude Petroleum Extraction :
2.00%
PREVIOUS CLOSE
CHG
CHG%
$56.76
0.13
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/13/2025 | $56.78 | $56.78 | $57.16 | $57.16 | $56.69 | $56.69 | $56.81 | $56.81 | 2,526,697 | $2,185,439.00 |
| 01/10/2025 | $57.69 | $57.69 | $57.89 | $57.89 | $56.34 | $56.34 | $56.68 | $56.68 | 2,138,854 | $2,138,854.00 |
| 01/08/2025 | $56.30 | $56.30 | $56.87 | $56.87 | $56.17 | $56.17 | $56.79 | $56.79 | 1,734,112 | $1,734,112.00 |
| 01/07/2025 | $57.04 | $57.04 | $57.29 | $57.29 | $56.79 | $56.79 | $57.01 | $57.01 | 2,261,439 | $2,261,439.00 |
| 01/06/2025 | $56.25 | $56.25 | $56.94 | $56.94 | $56.17 | $56.17 | $56.52 | $56.52 | 2,138,853 | $2,138,853.00 |
| 01/03/2025 | $55.91 | $55.91 | $55.92 | $55.92 | $55.43 | $55.43 | $55.48 | $55.48 | 1,372,414 | $1,372,414.00 |
| 01/02/2025 | $55.02 | $55.02 | $55.32 | $55.32 | $54.87 | $54.87 | $55.08 | $55.08 | 1,665,399 | $1,665,399.00 |