Totalenergies Se ADR (TTE)
55.94 -0.03 (-0.05%)
TotalEnergies SE is a global energy company that engages in a diverse range of activities, including the exploration and production of oil and natural gas, the development of renewable energy sources, and the manufacturing and distribution of a variety of energy products. The company focuses on transitioning to sustainable and low-carbon energy solutions while maintaining its role in traditional energy markets. With a commitment to innovation and environmental responsibility, TotalEnergies seeks to meet the energy needs of a growing global population while reducing its carbon footprint and contributing to the fight against climate change.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 56.27 | 56.27 | 55.71 | 55.94 | 1,514,594 | 55.94 |
| 12/12/2024 | 56.24 | 56.59 | 55.88 | 55.97 | 2,338,632 | 55.97 |
| 12/11/2024 | 56.69 | 56.84 | 55.92 | 56.68 | 2,776,945 | 56.68 |
| 12/10/2024 | 57.63 | 57.68 | 56.75 | 56.76 | 1,862,263 | 56.76 |
| 12/09/2024 | 57.87 | 58.56 | 57.61 | 57.61 | 2,206,111 | 57.61 |
| 12/06/2024 | 57.76 | 57.77 | 56.75 | 56.91 | 2,033,109 | 56.91 |
| 12/05/2024 | 57.46 | 57.69 | 57.06 | 57.45 | 2,151,267 | 57.45 |
| 12/04/2024 | 57.07 | 57.10 | 56.34 | 56.70 | 2,612,760 | 56.70 |
| 12/03/2024 | 57.28 | 57.34 | 56.72 | 57.07 | 2,054,971 | 57.07 |
| 12/02/2024 | 57.28 | 57.35 | 56.20 | 56.48 | 2,804,502 | 56.48 |
| 11/29/2024 | 57.62 | 58.06 | 57.51 | 57.99 | 1,322,163 | 57.99 |
| 11/27/2024 | 56.76 | 57.45 | 56.69 | 57.16 | 2,333,776 | 57.16 |
| 11/26/2024 | 58.37 | 58.37 | 57.20 | 57.54 | 2,075,894 | 57.54 |
| 11/25/2024 | 59.66 | 59.76 | 58.24 | 58.26 | 2,439,986 | 58.26 |
| 11/22/2024 | 59.20 | 59.80 | 59.13 | 59.66 | 2,592,330 | 59.66 |
| 11/21/2024 | 60.25 | 60.43 | 59.63 | 60.03 | 2,649,621 | 60.03 |
| 11/20/2024 | 60.57 | 60.75 | 60.23 | 60.52 | 1,367,967 | 60.52 |
| 11/19/2024 | 60.50 | 61.03 | 60.39 | 60.71 | 1,038,139 | 60.71 |
| 11/18/2024 | 61.24 | 61.76 | 61.22 | 61.35 | 1,896,090 | 61.35 |
| 11/15/2024 | 60.72 | 61.25 | 60.63 | 60.85 | 2,138,451 | 60.85 |
| 11/14/2024 | 60.39 | 60.67 | 60.14 | 60.47 | 3,404,332 | 60.47 |
| 11/13/2024 | 59.00 | 60.66 | 58.46 | 59.87 | 4,563,023 | 59.87 |
| 11/12/2024 | 60.03 | 60.09 | 58.81 | 59.57 | 3,680,020 | 59.57 |
| 11/11/2024 | 60.85 | 61.17 | 60.73 | 61.08 | 1,587,446 | 61.08 |
| 11/08/2024 | 61.60 | 61.60 | 60.64 | 61.23 | 1,552,585 | 61.23 |
| 11/07/2024 | 62.70 | 62.93 | 62.23 | 62.75 | 1,376,294 | 62.75 |
| 11/06/2024 | 61.26 | 62.45 | 61.01 | 61.78 | 2,300,664 | 61.78 |
| 11/05/2024 | 63.30 | 63.64 | 63.06 | 63.41 | 1,132,253 | 63.41 |
| 11/04/2024 | 63.29 | 63.60 | 62.85 | 62.99 | 1,492,925 | 62.99 |
| 11/01/2024 | 63.34 | 63.40 | 62.29 | 62.47 | 1,196,065 | 62.47 |
| 10/31/2024 | 62.72 | 62.96 | 61.95 | 62.56 | 2,215,521 | 62.56 |
| 10/30/2024 | 63.90 | 64.50 | 63.57 | 63.57 | 4,198,121 | 63.57 |
| 10/29/2024 | 64.66 | 64.81 | 63.96 | 64.03 | 1,659,978 | 64.03 |
| 10/28/2024 | 63.97 | 64.79 | 63.86 | 64.70 | 1,326,187 | 64.70 |
| 10/25/2024 | 65.21 | 65.38 | 64.82 | 65.02 | 1,375,771 | 65.02 |
| 10/24/2024 | 65.14 | 65.27 | 64.56 | 64.89 | 563,222 | 64.89 |
| 10/23/2024 | 64.65 | 64.96 | 64.25 | 64.60 | 975,254 | 64.60 |
| 10/22/2024 | 64.81 | 65.21 | 64.73 | 64.84 | 625,791 | 64.84 |
| 10/21/2024 | 65.23 | 65.42 | 64.79 | 64.91 | 927,687 | 64.91 |
| 10/18/2024 | 65.05 | 65.06 | 64.62 | 64.91 | 1,026,513 | 64.91 |
| 10/17/2024 | 65.06 | 65.21 | 64.55 | 65.00 | 1,073,091 | 65.00 |
| 10/16/2024 | 65.19 | 65.30 | 64.37 | 64.45 | 1,632,123 | 64.45 |
| 10/15/2024 | 65.08 | 65.22 | 64.58 | 64.73 | 2,261,774 | 64.73 |
| 10/14/2024 | 68.18 | 68.46 | 67.92 | 68.11 | 887,327 | 68.11 |
| 10/11/2024 | 68.19 | 68.58 | 68.06 | 68.28 | 1,793,588 | 68.28 |
| 10/10/2024 | 68.36 | 68.48 | 68.04 | 68.46 | 735,999 | 68.46 |
| 10/09/2024 | 67.51 | 68.13 | 67.41 | 68.04 | 737,432 | 68.04 |
| 10/08/2024 | 68.80 | 68.80 | 67.88 | 68.21 | 1,113,384 | 68.21 |
| 10/07/2024 | 69.11 | 69.79 | 69.05 | 69.44 | 1,302,349 | 69.44 |
| 10/04/2024 | 68.86 | 69.14 | 68.45 | 68.60 | 1,968,674 | 68.60 |
| 10/03/2024 | 67.39 | 68.02 | 67.31 | 67.88 | 2,072,516 | 67.88 |
| 10/02/2024 | 67.43 | 67.53 | 66.49 | 67.28 | 2,725,876 | 67.28 |
| 10/01/2024 | 64.86 | 65.98 | 64.78 | 65.68 | 2,422,677 | 65.68 |
| 9/30/2024 | 65.19 | 65.44 | 64.43 | 64.62 | 2,824,602 | 64.62 |
| 9/27/2024 | 66.00 | 66.37 | 65.57 | 66.15 | 1,373,898 | 66.15 |
| 9/26/2024 | 65.23 | 66.42 | 65.12 | 65.67 | 2,513,586 | 65.67 |
| 9/25/2024 | 68.30 | 68.37 | 66.66 | 66.66 | 2,001,188 | 66.66 |
| 9/24/2024 | 69.38 | 69.44 | 68.59 | 68.68 | 1,448,575 | 68.68 |
| 9/23/2024 | 69.22 | 69.75 | 68.80 | 69.17 | 1,167,196 | 68.30 |
| 9/20/2024 | 69.45 | 69.49 | 68.65 | 69.09 | 1,334,626 | 68.22 |
| 9/19/2024 | 69.35 | 69.81 | 69.06 | 69.14 | 1,309,318 | 68.27 |
| 9/18/2024 | 68.23 | 68.94 | 67.85 | 68.04 | 1,347,838 | 67.18 |
| 9/17/2024 | 68.30 | 68.62 | 67.92 | 68.32 | 1,651,754 | 67.46 |
| 9/16/2024 | 67.90 | 68.22 | 67.81 | 68.09 | 1,111,656 | 67.23 |