TotalEnergies SE ADR

TTE
🏛️ usa →
59.69
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 62.24 62.68 61.71 62.08 1.0M
2022-12-29 62.48 62.75 61.92 62.16 1.5M
2022-12-28 64.00 64.02 62.32 62.49 1.2M
2022-12-27 63.47 63.82 62.95 63.38 1.0M
2022-12-23 62.53 63.24 62.49 63.21 0.9M
2022-12-22 63.06 63.09 61.51 62.16 1.1M
2022-12-21 62.51 63.15 61.98 63.13 1.5M
2022-12-20 60.53 61.18 60.38 60.80 1.0M
2022-12-19 60.39 60.50 59.69 59.95 1.2M
2022-12-16 59.08 59.64 58.82 59.60 1.3M
2022-12-15 60.89 61.10 59.78 60.36 1.0M
2022-12-14 61.72 61.84 60.59 60.67 1.2M
2022-12-13 61.95 62.25 61.37 61.66 1.3M
2022-12-12 59.19 59.95 59.10 59.76 1.1M
2022-12-09 59.02 59.59 58.69 58.83 1.4M
2022-12-08 60.43 60.55 59.57 59.76 1.8M
2022-12-07 59.74 60.17 59.05 59.25 1.7M
2022-12-06 60.62 60.95 59.71 60.12 3.4M
2022-12-05 61.41 61.63 59.55 59.77 1.6M
2022-12-02 60.64 61.01 60.30 60.61 1.2M
2022-12-01 62.63 62.71 61.60 61.70 1.4M
2022-11-30 62.52 62.72 61.62 62.42 2.1M
2022-11-29 60.66 61.45 60.66 60.99 1.4M
2022-11-28 59.59 60.37 59.36 59.60 1.0M
2022-11-25 60.50 60.95 60.44 60.61 0.5M
2022-11-23 59.55 60.31 59.37 60.26 1.5M
2022-11-22 59.35 60.25 59.08 60.07 1.6M
2022-11-21 58.34 58.35 56.81 57.99 2.8M
2022-11-18 59.71 59.89 58.79 59.58 2.3M
2022-11-17 59.34 60.15 59.09 60.13 1.8M
2022-11-16 60.54 60.78 59.71 60.09 2.4M
2022-11-15 59.72 60.20 59.16 59.56 2.3M
2022-11-14 58.71 59.10 58.05 58.05 1.7M
2022-11-11 59.03 59.20 58.55 58.87 2.1M
2022-11-10 57.20 57.94 56.72 57.16 2.2M
2022-11-09 56.96 57.30 56.25 56.30 1.3M
2022-11-08 57.45 57.93 57.14 57.34 1.9M
2022-11-07 58.13 58.38 57.77 57.87 1.3M
2022-11-04 57.26 57.86 56.79 57.44 1.6M
2022-11-03 54.96 56.00 54.86 55.62 2.9M
2022-11-02 56.10 56.10 54.61 54.79 2.2M
2022-11-01 56.03 56.08 55.45 55.85 1.5M
2022-10-31 54.29 55.18 54.10 54.77 2.1M
2022-10-28 55.30 55.45 54.21 54.77 1.9M
2022-10-27 54.18 54.79 54.10 54.25 3.2M
2022-10-26 52.91 53.96 52.86 53.76 1.9M
2022-10-25 52.99 53.22 52.77 52.77 2.6M
2022-10-24 52.48 53.29 52.37 52.69 2.4M
2022-10-21 51.23 52.30 51.04 52.18 2.3M
2022-10-20 52.32 52.61 51.47 51.85 2.3M
2022-10-19 51.53 52.20 51.37 52.06 1.7M
2022-10-18 52.13 52.24 51.00 51.52 3.3M
2022-10-17 51.59 52.19 51.59 51.60 2.8M
2022-10-14 51.30 51.38 50.23 51.00 4.6M
2022-10-13 48.61 50.63 48.60 50.43 1.9M
2022-10-12 48.25 48.69 47.84 48.32 1.7M
2022-10-11 48.90 49.44 48.67 48.80 2.7M
2022-10-10 50.34 50.50 49.50 49.50 1.5M
2022-10-07 51.17 51.61 50.56 50.91 2.3M
2022-10-06 50.08 50.88 50.05 50.71 3.9M
2022-10-05 50.89 51.71 50.45 51.27 1.7M
2022-10-04 50.31 51.40 50.23 51.40 2.1M
2022-10-03 48.42 49.41 48.40 49.23 2.0M
2022-09-30 46.62 47.39 46.47 46.52 2.5M
2022-09-29 45.63 46.82 45.37 46.65 2.6M
2022-09-28 44.93 46.48 44.61 46.22 3.6M
2022-09-27 46.00 46.56 45.37 45.51 2.9M
2022-09-26 45.35 45.82 44.68 44.86 2.7M
2022-09-23 46.00 46.05 44.69 44.94 2.6M
2022-09-22 48.59 48.87 47.92 47.97 1.7M
2022-09-21 48.84 48.98 47.80 47.80 2.8M
2022-09-20 48.54 48.60 47.70 48.05 2.3M
2022-09-19 47.84 49.20 47.71 48.94 2.0M
2022-09-16 49.57 50.20 49.27 50.16 1.8M
2022-09-15 50.21 50.36 49.68 50.06 1.9M
2022-09-14 50.74 51.83 50.62 51.21 3.3M
2022-09-13 50.09 50.53 49.54 49.71 2.5M
2022-09-12 51.21 51.53 50.82 50.92 2.4M
2022-09-09 50.13 50.72 50.02 50.68 2.4M
2022-09-08 49.12 49.47 48.69 49.39 3.0M
2022-09-07 49.59 49.96 49.02 49.56 3.4M
2022-09-06 51.92 52.04 50.70 50.75 3.8M
2022-09-02 51.57 52.04 50.79 50.84 3.5M
2022-09-01 50.13 50.19 49.56 49.89 2.1M
2022-08-31 50.45 51.51 50.36 50.51 3.1M
2022-08-30 53.40 53.41 52.07 52.07 4.9M
2022-08-29 53.95 54.86 53.94 54.44 4.0M
2022-08-26 54.55 54.98 53.68 53.75 2.6M
2022-08-25 54.43 54.57 53.81 53.98 2.6M
2022-08-24 53.58 53.92 53.20 53.65 2.7M
2022-08-23 53.73 54.81 53.73 54.73 3.5M
2022-08-22 52.85 53.01 52.23 53.01 1.1M
2022-08-19 53.30 53.44 52.79 53.02 1.4M
2022-08-18 53.24 53.80 53.18 53.65 1.1M
2022-08-17 51.93 52.88 51.75 52.62 0.9M
2022-08-16 52.50 52.82 52.23 52.65 1.0M
2022-08-15 51.70 52.07 51.02 51.86 1.6M
2022-08-12 53.35 54.02 53.03 54.02 1.0M
2022-08-11 53.67 54.14 53.52 53.73 1.4M
2022-08-10 52.63 52.63 51.70 52.44 1.2M
2022-08-09 51.99 52.39 51.79 51.83 1.4M
2022-08-08 50.98 51.16 50.62 50.71 1.1M
2022-08-05 48.70 50.12 48.65 49.68 1.3M
2022-08-04 49.71 50.01 49.26 49.44 2.6M
2022-08-03 50.48 50.49 49.02 49.25 1.5M
2022-08-02 49.91 49.95 48.84 48.86 1.8M
2022-08-01 50.53 50.83 50.14 50.55 1.3M
2022-07-29 50.22 51.14 50.06 51.06 2.1M
2022-07-28 49.75 49.97 48.75 48.96 2.7M
2022-07-27 50.08 51.00 49.87 50.83 1.1M
2022-07-26 50.30 50.41 49.47 49.66 1.4M
2022-07-25 49.79 50.48 49.46 50.48 1.4M
2022-07-22 49.09 49.69 49.02 49.30 0.9M
2022-07-21 48.49 49.34 48.16 49.28 1.5M
2022-07-20 50.41 50.48 49.83 50.21 1.9M
2022-07-19 49.93 50.81 49.90 50.79 1.4M
2022-07-18 49.76 50.08 49.04 49.17 2.2M
2022-07-15 47.78 48.18 47.47 47.93 1.4M
2022-07-14 46.12 46.66 45.66 46.30 2.1M
2022-07-13 48.02 49.20 47.88 48.98 1.5M
2022-07-12 48.24 48.76 48.12 48.35 1.2M
2022-07-11 49.42 49.77 48.97 49.45 1.4M
2022-07-08 50.58 50.78 49.56 50.13 2.0M
2022-07-07 50.28 50.64 50.07 50.28 1.8M
2022-07-06 48.87 49.52 48.16 49.06 2.8M
2022-07-05 51.41 51.50 50.13 51.15 2.2M
2022-07-01 52.55 53.11 51.50 52.83 1.8M
2022-06-30 52.39 53.05 51.89 52.64 2.1M
2022-06-29 54.54 54.58 52.95 52.97 1.6M
2022-06-28 53.64 53.79 52.84 53.30 1.4M
2022-06-27 52.37 53.28 52.23 52.73 1.7M
2022-06-24 51.24 52.46 50.93 52.34 2.5M
2022-06-23 51.69 51.71 49.73 50.16 2.5M
2022-06-22 51.54 52.27 51.20 51.70 1.9M
2022-06-21 53.23 53.64 52.86 53.20 1.6M
2022-06-17 53.41 53.71 50.61 51.30 2.3M
2022-06-16 53.38 54.73 52.92 53.88 3.2M
2022-06-15 56.09 56.44 54.81 55.96 2.3M
2022-06-14 56.92 57.44 55.35 55.75 2.2M
2022-06-13 56.39 56.62 55.20 55.78 1.8M
2022-06-10 57.69 58.09 57.28 57.72 3.5M
2022-06-09 60.08 60.15 59.08 59.16 3.7M
2022-06-08 60.32 61.15 60.22 61.15 2.7M
2022-06-07 59.07 60.35 59.03 60.34 1.7M
2022-06-06 59.28 59.73 59.08 59.49 1.2M
2022-06-03 58.04 58.86 58.01 58.77 1.3M
2022-06-02 57.80 58.60 57.71 58.28 1.6M
2022-06-01 58.49 58.74 57.42 58.23 2.9M
2022-05-31 59.43 59.80 58.47 58.80 4.1M
2022-05-27 58.44 59.09 58.33 58.83 1.9M
2022-05-26 58.45 59.22 58.45 59.06 2.5M
2022-05-25 57.91 58.30 57.52 58.28 1.6M
2022-05-24 56.23 56.90 56.00 56.72 2.8M
2022-05-23 56.23 57.05 55.99 56.68 2.0M
2022-05-20 54.99 55.54 53.84 54.70 1.5M
2022-05-19 53.96 55.43 53.96 54.86 1.9M
2022-05-18 55.44 55.82 54.19 54.40 1.7M
2022-05-17 54.83 55.39 54.67 55.16 2.5M
2022-05-16 53.75 54.61 53.52 54.34 2.1M
2022-05-13 52.73 53.50 52.51 53.50 2.5M
2022-05-12 51.75 52.02 50.64 51.69 2.9M
2022-05-11 52.26 53.19 52.25 52.57 4.0M
2022-05-10 51.21 51.63 50.01 51.11 2.8M
2022-05-09 51.74 51.97 50.37 50.49 3.8M
2022-05-06 53.85 54.06 53.23 53.74 2.8M
2022-05-05 52.94 52.99 51.46 52.49 5.2M
2022-05-04 52.30 52.79 51.46 52.76 3.3M
2022-05-03 50.41 51.64 50.40 51.43 2.6M
2022-05-02 49.19 50.17 48.97 50.05 2.5M
2022-04-29 49.67 50.21 48.71 48.71 4.2M
2022-04-28 49.23 49.85 48.57 49.66 2.2M
2022-04-27 47.45 48.58 47.07 48.21 7.0M
2022-04-26 47.37 48.29 47.22 47.61 5.7M
2022-04-25 48.10 48.31 46.86 48.27 3.3M
2022-04-22 49.67 50.03 48.97 49.10 2.0M
2022-04-21 51.59 51.66 50.12 50.12 2.1M
2022-04-20 50.81 51.34 50.73 50.91 4.1M
2022-04-19 51.43 51.71 51.07 51.19 2.3M
2022-04-18 50.85 51.42 50.64 51.18 1.9M
2022-04-14 50.48 50.99 50.20 50.90 2.2M
2022-04-13 50.82 51.17 50.71 51.04 2.4M
2022-04-12 50.35 50.65 49.72 49.90 2.5M
2022-04-11 51.13 51.24 50.39 50.44 2.0M
2022-04-08 49.20 49.99 49.19 49.56 2.0M
2022-04-07 49.47 49.71 48.73 49.54 1.8M
2022-04-06 49.75 50.10 49.18 49.49 2.5M
2022-04-05 50.71 51.01 49.94 50.19 3.0M
2022-04-04 51.56 52.13 51.24 51.92 4.6M
2022-04-01 51.43 52.20 51.33 52.20 3.0M
2022-03-31 51.37 51.51 50.53 50.54 2.2M
2022-03-30 52.18 52.64 52.02 52.21 1.9M
2022-03-29 51.27 51.70 50.48 51.70 3.2M
2022-03-28 52.34 52.34 51.12 51.30 2.0M
2022-03-25 51.65 52.58 51.58 52.48 2.2M
2022-03-24 51.76 52.03 51.32 51.59 2.1M
2022-03-23 50.48 51.14 50.25 51.02 2.9M
2022-03-22 50.79 51.00 50.36 50.77 2.7M
2022-03-21 50.11 50.55 50.02 50.32 2.8M
2022-03-18 49.46 50.25 48.90 49.82 3.2M
2022-03-17 50.69 51.35 50.53 50.79 3.8M
2022-03-16 50.19 50.84 49.35 50.11 3.2M
2022-03-15 49.54 50.12 48.79 49.76 3.3M
2022-03-14 50.37 50.60 49.72 49.97 2.4M
2022-03-11 50.26 50.52 49.60 49.65 2.9M
2022-03-10 50.28 50.97 50.09 50.79 3.1M
2022-03-09 50.52 51.63 50.01 50.67 4.7M
2022-03-08 50.05 50.49 48.99 50.16 8.9M
2022-03-07 48.87 49.48 48.33 48.81 5.4M
2022-03-04 49.54 49.73 48.49 49.20 3.7M
2022-03-03 52.59 52.90 50.86 50.93 3.7M
2022-03-02 52.23 53.56 52.10 53.28 5.3M
2022-03-01 50.10 50.36 48.81 49.29 5.6M
2022-02-28 50.76 51.61 50.14 50.53 6.3M
2022-02-25 54.38 54.70 54.08 54.70 3.8M
2022-02-24 54.66 54.78 52.09 53.18 6.0M
2022-02-23 56.45 56.67 55.77 56.29 3.2M
2022-02-22 57.08 57.29 55.84 56.15 3.3M
2022-02-18 57.15 57.62 56.98 57.58 2.7M
2022-02-17 57.56 57.94 57.04 57.49 2.7M
2022-02-16 57.67 58.80 57.66 58.09 1.7M
2022-02-15 57.44 57.94 56.73 57.44 3.0M
2022-02-14 58.58 58.66 57.59 58.33 4.4M
2022-02-11 59.27 59.89 58.26 58.65 4.5M
2022-02-10 58.71 59.82 58.65 59.04 3.7M
2022-02-09 59.50 60.04 59.37 60.03 2.7M
2022-02-08 59.37 59.46 58.43 58.84 3.3M
2022-02-07 58.25 58.93 58.00 58.59 2.1M
2022-02-04 58.02 58.67 57.89 58.37 2.1M
2022-02-03 56.76 57.58 56.17 57.21 2.2M
2022-02-02 57.36 57.41 56.68 57.29 2.6M
2022-02-01 57.10 58.15 57.08 57.90 2.8M
2022-01-31 56.47 56.95 56.04 56.80 2.6M
2022-01-28 56.96 57.34 56.49 57.31 2.2M
2022-01-27 58.39 58.60 57.21 57.83 2.5M
2022-01-26 57.74 57.99 56.61 57.13 2.8M
2022-01-25 55.04 56.59 54.12 56.38 2.7M
2022-01-24 54.49 55.41 53.63 55.41 3.0M
2022-01-21 56.09 56.49 55.54 55.63 2.6M
2022-01-20 57.04 58.46 56.94 57.12 3.8M
2022-01-19 58.16 58.83 57.44 58.39 3.6M
2022-01-18 57.43 57.89 56.95 57.68 3.3M
2022-01-14 56.24 57.17 56.22 57.10 1.9M
2022-01-13 55.85 56.19 55.44 55.52 1.7M
2022-01-12 55.77 56.21 55.68 56.03 2.4M
2022-01-11 53.55 54.77 53.49 54.71 2.7M
2022-01-10 53.09 53.28 52.71 53.20 1.6M
2022-01-07 52.55 53.05 52.18 52.97 1.8M
2022-01-06 52.41 52.50 51.84 52.10 1.6M
2022-01-05 52.21 52.44 51.34 51.39 1.6M
2022-01-04 51.06 51.56 51.06 51.24 1.4M
2022-01-03 50.72 51.28 50.62 50.98 2.2M