Last: | $73.19 |
---|---|
Change Percent: | -0.9% |
Open: | $72.8 |
Close: | $73.19 |
High: | $73.31 |
Low: | $72.7 |
Volume: | 944,170 |
Last Trade Date Time: | 05/17/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$73.19 | $72.8 | $73.19 | $73.31 | $72.7 | 944,170 | 05-17-2024 |
$72.15 | $72.62 | $72.15 | $72.775 | $72.03 | 1,049,476 | 05-16-2024 |
$73.48 | $73.65 | $73.48 | $73.86 | $72.75 | 881,656 | 05-15-2024 |
$73.97 | $74.15 | $73.97 | $74.21 | $73.74 | 717,757 | 05-14-2024 |
$74.06 | $73.82 | $74.06 | $74.43 | $73.82 | 648,288 | 05-13-2024 |
$73.82 | $74.16 | $73.82 | $74.21 | $73.62 | 625,403 | 05-10-2024 |
$73.71 | $73.26 | $73.71 | $73.9 | $73.17 | 1,009,626 | 05-09-2024 |
$72.15 | $71.89 | $72.15 | $72.35 | $71.76 | 1,027,898 | 05-08-2024 |
$71.94 | $72.37 | $71.94 | $72.525 | $71.94 | 719,170 | 05-07-2024 |
$72.03 | $72.44 | $72.03 | $72.69 | $72.03 | 1,079,121 | 05-06-2024 |
$71.63 | $71.58 | $71.63 | $71.666 | $71.1 | 744,251 | 05-03-2024 |
$71.4 | $71.3 | $71.4 | $72.05 | $71.3 | 1,322,311 | 05-02-2024 |
$71.68 | $72.52 | $71.68 | $72.6 | $71.53 | 894,440 | 05-01-2024 |
$72.47 | $74.3 | $72.47 | $74.32 | $72.45 | 1,735,375 | 04-30-2024 |
$74.48 | $74.46 | $74.48 | $74.66 | $74.17 | 1,499,761 | 04-29-2024 |
$74.56 | $74.71 | $74.56 | $74.97 | $74 | 2,495,383 | 04-26-2024 |
$73.75 | $72.47 | $73.75 | $73.76 | $72.25 | 1,390,242 | 04-25-2024 |
$72.74 | $72.86 | $72.74 | $72.94 | $72.26 | 1,124,785 | 04-24-2024 |
$72.97 | $72.53 | $72.97 | $73.16 | $72.2 | 775,699 | 04-23-2024 |
$72.59 | $71.93 | $72.59 | $72.83 | $71.59 | 864,718 | 04-22-2024 |
News, Short Squeeze, Breakout and More Instantly...
TotalEnergies SE ADR (Sponsored) Company Name:
TTE Stock Symbol:
NYSE Market:
TotalEnergies SE (NYSE:TTE) will reportedly continue to be listed in France as the company studies listing in the U.S. Tod...
Sempra (NYSE:SRE) is reportedly revisiting its selection of Bechtel Energy to build the Cameron LNG expansion project in Louisiana o...
TotalEnergies SE (NYSE:TTE) and China Petroleum and Chemical Corporation (SINOPEC) (OTC:SNPMF) inked a strategic cooperation deal to deepen th...