TTE Quote, Trading Chart, TotalEnergies SE ADR (Sponsored)

home / stock / tte / tte quote

Stock Information
Company Name: TotalEnergies SE ADR (Sponsored)
Stock Symbol: TTE
Market: NYSE
Menu
TTE TTE Quote TTE Short TTE News TTE Articles TTE Message Board
Get TTE Alerts

News, Short Squeeze, Breakout and More Instantly...
TTE Quote
Last:$66.68
Change Percent:-0.12%
Open:$66.67
Previous Close:$66.68
High:$67.2
Low:$66.32
Volume:1,502,798
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
TTE Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$66.67
Close:$66.68
High:$67.2
Low:$66.32
Volume:1,502,798
Date:2024-06-27
Open:$66.77
Close:$66.59
High:$66.84
Low:$66.27
Volume:874,423
Date:2024-06-26
Open:$66.26
Close:$66.22
High:$66.47
Low:$66.09
Volume:1,222,227
Date:2024-06-25
Open:$67.24
Close:$67.75
High:$67.78
Low:$66.97
Volume:1,134,998
Date:2024-06-24
Open:$66.49
Close:$67.42
High:$67.52
Low:$66.48
Volume:1,385,431
Date:2024-06-21
Open:$65.89
Close:$65.76
High:$66.2599
Low:$65.6
Volume:1,366,810
Date:2024-06-20
Open:$66.33
Close:$66.48
High:$67.16
Low:$66.22
Volume:1,840,309
Date:2024-06-19
Open:$66.46
Close:$66.66
High:$66.9599
Low:$66.33
Volume:1,111,958
Date:2024-06-18
Open:$66.46
Close:$66.66
High:$66.9599
Low:$66.33
Volume:1,111,958
Date:2024-06-17
Open:$66.87
Close:$66.56
High:$66.87
Low:$66.045
Volume:1,396,287
Date:2024-06-14
Open:$65.63
Close:$65.78
High:$65.93
Low:$65.13
Volume:4,347,898
Date:2024-06-13
Open:$67.92
Close:$67.37
High:$68
Low:$67.01
Volume:2,158,318
Date:2024-06-12
Open:$69.48
Close:$69.01
High:$69.69
Low:$68.81
Volume:1,304,128
Date:2024-06-11
Open:$68.87
Close:$68.64
High:$69.19
Low:$68.57
Volume:2,498,154
Date:2024-06-10
Open:$69.56
Close:$70.4
High:$70.69
Low:$69.33
Volume:2,729,245
Date:2024-06-07
Open:$70.28
Close:$69.73
High:$70.67
Low:$69.7
Volume:1,436,985
Date:2024-06-06
Open:$70.22
Close:$70.83
High:$70.94
Low:$70.14
Volume:1,104,224
Date:2024-06-05
Open:$71.11
Close:$70.48
High:$71.115
Low:$70.21
Volume:2,382,966
Date:2024-06-04
Open:$69.93
Close:$70.33
High:$70.37
Low:$69.41
Volume:1,343,403
Date:2024-06-03
Open:$72.45
Close:$71.13
High:$72.46
Low:$71.07
Volume:941,011