TTE - TotalEnergies SE
60.68
0.080 0.132%
Share volume: 958,948
Last Updated: Fri 21 Feb 2025 10:00:00 PM CET
Crude Petroleum Extraction :
1.96%
PREVIOUS CLOSE
CHG
CHG%
$60.60
-0.94
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/21/2025 | $60.74 | $60.74 | $60.97 | $60.97 | $60.46 | $60.46 | $60.68 | $60.68 | 958,948 | $958,948.00 |
| 02/20/2025 | $61.29 | $61.29 | $61.71 | $61.71 | $61.12 | $61.12 | $61.62 | $61.62 | 1,030,289 | $1,030,289.00 |
| 02/19/2025 | $61.42 | $61.42 | $61.58 | $61.58 | $60.70 | $60.70 | $60.92 | $60.92 | 1,232,387 | $1,232,387.00 |
| 02/18/2025 | $61.45 | $61.45 | $62.21 | $62.21 | $61.35 | $61.35 | $61.81 | $61.81 | 1,341,890 | $1,341,890.00 |
| 02/14/2025 | $61.94 | $61.94 | $62.35 | $62.35 | $61.29 | $61.29 | $61.41 | $61.41 | 1,030,046 | $1,030,046.00 |
| 02/13/2025 | $60.80 | $60.80 | $61.31 | $61.31 | $60.59 | $60.59 | $61.06 | $61.06 | 1,258,349 | $1,258,349.00 |
| 02/12/2025 | $60.68 | $60.68 | $61.29 | $61.29 | $60.36 | $60.36 | $60.86 | $60.86 | 1,561,062 | $1,561,062.00 |
| 02/11/2025 | $60.85 | $60.85 | $61.15 | $61.15 | $60.56 | $60.56 | $61.00 | $61.00 | 2,255,017 | $2,255,017.00 |
| 02/10/2025 | $60.47 | $60.47 | $60.75 | $60.75 | $59.95 | $59.95 | $60.35 | $60.35 | 1,329,442 | $1,329,442.00 |