TTE - TotalEnergies SE
58.62
-0.490 -0.836%
Share volume: 7,527
Last Updated: Wed 22 Jan 2025 03:30:16 PM CET
Crude Petroleum Extraction :
2.00%
PREVIOUS CLOSE
CHG
CHG%
$59.11
-0.49
-0.83%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/21/2025 | $59.01 | $59.01 | $59.46 | $59.46 | $58.74 | $58.74 | $59.11 | $59.11 | 2,480,227 | $2,480,227.00 |
| 01/17/2025 | $59.23 | $59.23 | $59.64 | $59.64 | $58.97 | $58.97 | $59.49 | $59.49 | 2,748,216 | $2,748,216.00 |
| 01/16/2025 | $58.83 | $58.83 | $59.81 | $59.81 | $58.65 | $58.65 | $59.01 | $59.01 | 6,079,027 | $6,079,027.00 |
| 01/15/2025 | $57.60 | $57.60 | $57.94 | $57.94 | $57.39 | $57.39 | $57.68 | $57.68 | 1,355,546 | $1,355,546.00 |
| 01/14/2025 | $56.95 | $56.95 | $57.63 | $57.63 | $56.83 | $56.83 | $57.56 | $57.56 | 1,564,947 | $1,564,947.00 |
| 01/13/2025 | $56.78 | $56.78 | $57.16 | $57.16 | $56.69 | $56.69 | $56.81 | $56.81 | 2,526,697 | $2,526,697.00 |
| 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 |