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
2023-12-29 67.56 67.62 67.21 67.38 0.6M
2023-12-28 67.63 67.82 66.92 66.92 1.0M
2023-12-27 69.30 69.63 68.96 69.16 0.9M
2023-12-26 68.39 69.26 68.39 68.95 0.5M
2023-12-22 68.88 68.99 68.39 68.46 0.9M
2023-12-21 67.79 68.40 67.69 68.40 0.8M
2023-12-20 67.98 68.26 67.20 67.20 0.8M
2023-12-19 67.81 68.04 67.72 67.90 0.9M
2023-12-18 68.27 68.52 67.65 67.73 1.1M
2023-12-15 67.91 67.97 66.73 66.93 2.6M
2023-12-14 67.20 67.88 67.16 67.74 1.1M
2023-12-13 66.41 67.09 66.00 67.06 0.9M
2023-12-12 66.17 66.58 65.98 66.32 1.8M
2023-12-11 66.57 66.84 66.31 66.53 0.8M
2023-12-08 65.94 66.68 65.89 66.57 0.9M
2023-12-07 65.37 65.58 65.12 65.51 1.3M
2023-12-06 65.90 66.01 64.78 64.84 1.8M
2023-12-05 66.49 66.60 65.33 65.33 1.8M
2023-12-04 66.20 66.63 66.04 66.22 1.8M
2023-12-01 67.49 68.04 67.19 67.37 1.3M
2023-11-30 68.49 68.95 67.69 68.05 0.9M
2023-11-29 68.08 68.31 67.55 67.86 1.1M
2023-11-28 69.24 69.51 68.96 68.97 1.0M
2023-11-27 69.25 69.30 68.53 68.70 1.0M
2023-11-24 68.98 69.35 68.73 68.78 0.6M
2023-11-22 66.64 68.17 66.46 68.09 1.4M
2023-11-21 68.92 69.06 68.62 68.95 1.3M
2023-11-20 68.35 68.99 68.20 68.61 1.3M
2023-11-17 67.15 67.68 67.11 67.41 1.2M
2023-11-16 66.50 66.60 65.85 66.43 1.3M
2023-11-15 67.73 68.07 67.29 67.35 1.2M
2023-11-14 67.44 68.03 67.42 67.76 1.2M
2023-11-13 66.74 67.26 66.66 67.13 0.9M
2023-11-10 66.54 66.64 65.73 66.58 2.1M
2023-11-09 65.11 65.63 65.04 65.04 1.4M
2023-11-08 65.65 65.71 64.50 64.65 1.4M
2023-11-07 65.92 65.94 65.27 65.49 1.2M
2023-11-06 67.59 67.59 66.87 66.95 1.3M
2023-11-03 67.28 67.31 66.05 66.45 2.0M
2023-11-02 67.93 68.83 67.80 68.64 1.2M
2023-11-01 67.19 67.74 66.85 67.05 1.6M
2023-10-31 66.71 67.28 66.37 66.60 2.1M
2023-10-30 67.18 67.46 66.67 66.95 1.7M
2023-10-27 67.63 67.78 66.14 66.27 3.7M
2023-10-26 65.65 66.10 65.33 65.65 1.6M
2023-10-25 65.48 65.88 65.24 65.61 1.6M
2023-10-24 66.09 66.15 65.20 65.20 1.5M
2023-10-23 66.22 66.51 65.69 66.01 1.2M
2023-10-20 67.04 67.29 65.86 65.88 2.3M
2023-10-19 66.53 67.29 66.38 67.06 1.3M
2023-10-18 67.22 67.38 66.90 67.04 1.0M
2023-10-17 66.27 67.19 66.26 67.00 1.3M
2023-10-16 66.70 66.75 66.21 66.55 1.1M
2023-10-13 66.64 66.90 66.15 66.46 1.1M
2023-10-12 66.00 66.01 64.97 65.46 0.8M
2023-10-11 66.37 66.50 65.41 65.72 1.3M
2023-10-10 65.33 65.89 65.07 65.51 1.2M
2023-10-09 64.89 65.16 64.38 65.07 1.5M
2023-10-06 63.51 64.37 62.76 63.99 1.4M
2023-10-05 62.28 63.22 62.28 62.93 1.0M
2023-10-04 63.59 63.60 62.47 62.82 1.2M
2023-10-03 64.11 64.44 63.73 64.38 1.0M
2023-10-02 65.95 66.05 64.31 64.62 1.4M
2023-09-29 66.86 66.93 65.49 65.76 1.5M
2023-09-28 67.04 67.33 66.67 66.84 2.0M
2023-09-27 65.91 66.26 65.60 66.21 1.7M
2023-09-26 65.00 65.58 64.91 65.39 1.2M
2023-09-25 65.70 66.21 65.32 66.19 1.0M
2023-09-22 65.97 66.17 65.55 65.61 0.7M
2023-09-21 66.55 66.67 65.44 65.52 0.9M
2023-09-20 66.65 67.19 66.28 66.35 1.2M
2023-09-19 66.44 66.79 66.17 66.33 1.1M
2023-09-18 65.58 65.66 65.12 65.47 1.0M
2023-09-15 65.64 66.08 65.22 65.29 1.3M
2023-09-14 66.09 66.66 65.97 66.34 1.1M
2023-09-13 66.06 66.06 65.18 65.97 1.2M
2023-09-12 65.28 65.98 65.22 65.85 1.6M
2023-09-11 65.37 65.66 64.65 64.65 1.2M
2023-09-08 64.31 64.82 64.24 64.34 0.7M
2023-09-07 64.03 64.32 63.76 63.86 0.7M
2023-09-06 63.89 64.35 63.50 64.13 1.6M
2023-09-05 64.35 64.47 63.65 63.80 0.9M
2023-09-01 64.20 64.38 63.48 63.88 0.9M
2023-08-31 63.20 63.41 62.68 62.91 1.7M
2023-08-30 63.65 63.76 63.16 63.16 1.7M
2023-08-29 62.71 63.21 62.40 63.21 1.0M
2023-08-28 62.53 62.88 62.33 62.59 0.7M
2023-08-25 62.27 62.45 61.73 62.26 1.0M
2023-08-24 61.56 62.32 61.56 61.68 1.4M
2023-08-23 61.57 62.18 61.14 62.13 1.6M
2023-08-22 63.07 63.15 62.47 62.60 1.7M
2023-08-21 62.88 63.01 62.40 62.68 1.2M
2023-08-18 61.05 62.15 61.00 61.91 1.2M
2023-08-17 61.74 62.08 61.19 61.27 1.1M
2023-08-16 61.16 61.76 60.93 60.98 0.8M
2023-08-15 61.63 61.68 61.05 61.13 0.9M
2023-08-14 61.74 61.83 61.23 61.62 1.0M
2023-08-11 62.26 62.78 62.21 62.57 1.5M
2023-08-10 63.70 64.13 63.14 63.32 2.0M
2023-08-09 62.43 62.92 62.33 62.54 1.6M
2023-08-08 59.95 60.92 59.51 60.85 0.7M
2023-08-07 60.95 61.16 60.43 61.01 1.5M
2023-08-04 60.51 61.49 60.47 60.64 1.4M
2023-08-03 58.68 59.56 58.53 59.28 0.9M
2023-08-02 59.32 59.43 57.97 58.30 1.6M
2023-08-01 60.46 60.77 59.76 60.35 0.8M
2023-07-31 60.89 61.24 60.77 60.85 0.9M
2023-07-28 59.58 60.27 59.34 59.91 1.4M
2023-07-27 59.93 60.05 59.01 59.17 1.1M
2023-07-26 59.13 59.88 59.10 59.71 0.9M
2023-07-25 59.96 60.45 59.69 60.36 0.9M
2023-07-24 60.56 60.87 60.46 60.57 0.8M
2023-07-21 60.00 60.19 59.65 60.14 1.2M
2023-07-20 59.52 59.91 59.29 59.63 1.5M
2023-07-19 58.25 58.80 58.25 58.61 1.1M
2023-07-18 57.40 58.04 57.30 57.86 1.6M
2023-07-17 57.26 57.48 57.01 57.02 1.3M
2023-07-14 58.29 58.29 57.19 57.29 1.1M
2023-07-13 59.10 59.31 58.69 58.93 1.0M
2023-07-12 58.30 58.61 58.29 58.39 1.0M
2023-07-11 56.96 57.44 56.84 57.38 0.9M
2023-07-10 56.51 56.85 56.12 56.39 0.9M
2023-07-07 55.29 56.31 55.27 56.14 0.9M
2023-07-06 55.99 56.09 54.94 55.39 1.8M
2023-07-05 57.85 57.85 57.06 57.30 1.3M
2023-07-03 58.55 58.68 58.14 58.14 0.6M
2023-06-30 57.61 57.82 57.19 57.64 1.5M
2023-06-29 56.83 57.07 56.45 57.06 1.9M
2023-06-28 56.54 56.88 56.04 56.62 2.1M
2023-06-27 56.97 57.03 56.48 56.73 2.7M
2023-06-26 57.09 57.82 57.09 57.49 1.0M
2023-06-23 56.82 57.21 56.53 56.66 1.2M
2023-06-22 57.86 57.94 57.26 57.42 1.6M
2023-06-21 57.98 59.09 57.93 58.77 2.0M
2023-06-20 57.68 57.72 56.99 57.28 1.6M
2023-06-16 58.51 58.72 57.82 58.04 1.5M
2023-06-15 58.37 58.96 58.31 58.73 2.9M
2023-06-14 58.77 59.01 57.89 58.09 2.1M
2023-06-13 58.47 58.98 57.95 58.02 0.9M
2023-06-12 58.25 58.48 57.72 57.87 1.2M
2023-06-09 58.96 59.39 58.62 59.08 1.7M
2023-06-08 59.26 59.54 58.73 59.49 2.8M
2023-06-07 58.42 59.08 58.33 58.94 1.1M
2023-06-06 57.41 58.20 57.34 58.20 2.0M
2023-06-05 59.64 59.81 58.33 58.33 1.8M
2023-06-02 59.14 59.44 58.99 59.20 1.5M
2023-06-01 57.09 58.26 56.99 57.59 1.6M
2023-05-31 56.28 56.73 55.88 56.30 1.8M
2023-05-30 58.27 58.33 57.50 57.85 2.0M
2023-05-26 59.54 59.87 59.27 59.67 0.7M
2023-05-25 59.50 59.56 58.70 59.30 1.0M
2023-05-24 61.20 61.35 60.58 60.95 1.4M
2023-05-23 61.18 61.76 61.05 61.35 1.2M
2023-05-22 60.30 60.73 60.23 60.46 1.1M
2023-05-19 60.79 60.97 60.43 60.43 1.0M
2023-05-18 60.38 60.39 59.55 60.01 1.2M
2023-05-17 59.94 60.51 59.59 60.06 1.3M
2023-05-16 60.20 60.43 59.52 59.60 0.7M
2023-05-15 60.57 61.00 60.36 60.89 0.7M
2023-05-12 60.59 60.84 59.96 60.27 0.8M
2023-05-11 59.60 59.99 59.28 59.99 0.7M
2023-05-10 61.62 61.62 60.38 60.93 0.8M
2023-05-09 60.50 61.30 60.37 61.09 1.0M
2023-05-08 62.50 62.58 61.42 61.46 1.0M
2023-05-05 61.44 62.31 61.42 61.92 0.8M
2023-05-04 60.44 60.86 59.68 60.26 1.7M
2023-05-03 59.98 60.70 59.88 60.02 2.7M
2023-05-02 61.73 61.73 60.27 60.68 2.0M
2023-05-01 63.62 63.82 62.85 63.06 1.1M
2023-04-28 62.64 63.96 62.48 63.93 1.2M
2023-04-27 62.70 63.35 62.41 62.77 2.0M
2023-04-26 64.78 64.82 63.09 63.38 1.4M
2023-04-25 63.82 63.87 62.96 63.25 0.9M
2023-04-24 63.75 64.51 63.73 64.38 1.3M
2023-04-21 62.99 63.48 62.95 63.45 0.6M
2023-04-20 62.96 63.55 62.94 63.53 0.8M
2023-04-19 63.31 63.98 63.24 63.75 2.4M
2023-04-18 63.98 64.60 63.81 64.19 2.9M
2023-04-17 64.79 64.85 64.08 64.33 1.3M
2023-04-14 64.87 65.01 64.41 64.95 1.0M
2023-04-13 64.84 64.84 64.28 64.43 1.2M
2023-04-12 64.34 64.62 63.96 64.06 0.9M
2023-04-11 63.74 64.00 63.54 63.66 1.5M
2023-04-10 62.54 63.37 62.54 63.30 0.9M
2023-04-06 63.01 63.24 62.67 62.80 1.0M
2023-04-05 62.72 62.90 62.10 62.72 1.2M
2023-04-04 62.48 62.69 61.71 62.08 1.8M
2023-04-03 62.47 63.48 62.23 63.14 2.6M
2023-03-31 58.94 59.30 58.87 59.05 0.8M
2023-03-30 59.62 59.63 59.00 59.14 1.3M
2023-03-29 58.42 58.53 58.13 58.16 1.6M
2023-03-28 57.35 58.21 57.22 57.86 2.9M
2023-03-27 56.35 57.30 55.94 57.20 2.8M
2023-03-24 55.59 56.16 55.02 55.70 1.3M
2023-03-23 58.36 58.66 56.85 57.06 1.6M
2023-03-22 58.69 59.32 58.16 58.16 1.2M
2023-03-21 59.35 59.53 58.21 58.86 1.8M
2023-03-20 56.76 57.48 56.70 57.15 1.4M
2023-03-17 57.14 57.23 55.95 56.76 2.6M
2023-03-16 55.55 57.56 55.03 57.56 3.1M
2023-03-15 55.89 57.35 55.88 57.35 3.0M
2023-03-14 59.84 60.63 59.35 59.94 1.4M
2023-03-13 59.02 60.11 58.60 59.16 3.0M
2023-03-10 61.49 61.98 60.76 61.01 1.1M
2023-03-09 61.71 62.20 60.89 60.95 1.5M
2023-03-08 62.16 62.53 61.68 61.97 0.9M
2023-03-07 63.24 63.25 62.00 62.40 1.3M
2023-03-06 63.35 63.73 63.06 63.47 1.4M
2023-03-03 61.86 62.93 61.74 62.76 1.9M
2023-03-02 62.12 62.75 62.03 62.56 2.3M
2023-03-01 62.16 62.53 61.78 62.19 3.6M
2023-02-28 62.87 62.90 61.66 61.91 1.6M
2023-02-27 62.46 62.96 62.19 62.43 2.8M
2023-02-24 61.65 62.62 61.46 62.60 2.2M
2023-02-23 62.79 63.42 62.53 63.32 1.3M
2023-02-22 62.08 62.49 61.52 61.79 1.7M
2023-02-21 62.46 63.13 62.43 62.70 1.7M
2023-02-17 62.75 62.84 62.04 62.26 1.5M
2023-02-16 63.75 64.36 63.71 63.88 1.0M
2023-02-15 64.18 64.75 63.70 64.66 1.3M
2023-02-14 64.17 65.01 63.96 64.88 1.4M
2023-02-13 63.81 64.27 63.43 63.99 1.2M
2023-02-10 63.30 63.87 63.08 63.73 1.4M
2023-02-09 62.23 62.35 61.50 61.76 2.1M
2023-02-08 61.41 61.92 60.46 60.92 2.5M
2023-02-07 60.86 61.95 60.82 61.78 2.2M
2023-02-06 60.56 60.72 59.38 60.25 2.1M
2023-02-03 60.97 61.83 60.37 60.60 1.5M
2023-02-02 60.94 60.99 59.66 60.25 2.2M
2023-02-01 61.81 61.94 60.26 61.06 2.3M
2023-01-31 61.85 62.11 61.42 62.04 4.3M
2023-01-30 62.90 63.12 62.45 62.55 1.7M
2023-01-27 63.89 64.01 63.12 63.25 1.2M
2023-01-26 64.09 64.57 63.17 64.49 2.2M
2023-01-25 63.15 63.85 62.87 63.59 2.2M
2023-01-24 63.96 64.32 63.38 63.88 1.3M
2023-01-23 64.01 64.53 63.91 64.12 1.1M
2023-01-20 63.82 63.89 63.39 63.80 1.4M
2023-01-19 63.09 63.78 62.82 63.57 1.3M
2023-01-18 64.98 65.05 63.23 63.25 1.4M
2023-01-17 64.56 64.97 63.86 63.91 1.4M
2023-01-13 64.70 64.86 64.43 64.63 1.4M
2023-01-12 64.11 64.93 63.65 64.55 1.7M
2023-01-11 63.71 63.83 63.14 63.34 1.2M
2023-01-10 62.71 63.23 62.36 63.15 1.7M
2023-01-09 62.89 63.08 62.00 62.23 2.2M
2023-01-06 61.76 62.43 61.44 61.83 2.2M
2023-01-05 60.71 61.30 60.66 61.11 1.1M
2023-01-04 61.55 61.92 60.75 61.08 1.5M
2023-01-03 62.87 63.11 61.42 61.44 1.9M