Breaking News

TotalEnergies SE ADR (TTEN)

Symbol	Exchange	Currency
TTE	NYSE	USD	Real-time
TTEp	BATS Europe	EUR	Delayed
TTFNF	OTC Markets	USD	Delayed
TTEF	London	EUR	Real-time
TTEN	Mexico	MXN	Delayed
TOT	Milan	EUR	Real-time
TOTF	Frankfurt	EUR	Delayed
TOTF	Xetra	EUR	Delayed
TOTF	TradeGate	EUR	Delayed
TTEF	Paris	EUR	Real-time
TTE	Buenos Aires	ARS	Delayed

Add to/Remove from a Portfolio Add to Watchlist

1,054.36 0.00 0.00%

12/05 - Closed. Currency in MXN ( Disclaimer )

Volume: 0
Bid/Ask: 0.00 / 0.00
Day's Range: 1,054.36 - 1,054.36

Type: Equity

Market: Mexico

ISIN: US89151E1091

S/N: 8.92E+113

Overview
Profile
Historical Data

TTEN Historical Data

Assess TTE share price history. View the open price, closing price, historical highs, lows, changes and % change of the TotalEnergies SE ADR stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
May 12, 2022	1,054.36	1,054.36	1,054.36	1,054.36	1.99K	-1.13%
May 11, 2022	1,066.45	1,066.45	1,066.45	1,066.45	0.30K	3.31%
May 10, 2022	1,032.27	1,038.05	1,038.05	1,032.27	19.41K	-4.09%
May 06, 2022	1,076.25	1,076.25	1,076.25	1,076.25	1.02K	11.27%
Apr 27, 2022	967.21	967.21	967.21	967.21	3.68K	-6.70%
Apr 21, 2022	1,036.72	1,036.72	1,036.72	1,036.72	3.85K	1.89%
Apr 20, 2022	1,017.44	1,017.44	1,017.44	1,017.44	1.64K	-1.12%
Apr 19, 2022	1,028.97	1,028.97	1,028.97	1,028.97	2.63K	2.32%
Apr 13, 2022	1,005.66	1,005.66	1,005.66	1,005.66	3.58K	2.10%
Apr 12, 2022	985.00	997.23	997.23	985.00	1.16K	-0.91%
Apr 07, 2022	994.00	994.00	994.00	994.00	0.06K	-2.57%
Mar 31, 2022	1,020.23	1,020.23	1,020.23	1,020.23	5.33K	-2.00%
Mar 30, 2022	1,041.00	1,041.00	1,041.00	1,041.00	4.77K	1.19%
Mar 23, 2022	1,028.72	1,028.72	1,028.72	1,028.72	1.45K	0.58%
Mar 22, 2022	1,022.75	1,022.75	1,022.75	1,022.75	6.08K	-2.01%
Mar 16, 2022	1,043.71	1,048.13	1,048.13	1,043.71	5.93K	1.55%
Mar 15, 2022	1,027.81	1,027.81	1,027.81	1,027.81	4.52K	-2.25%
Mar 11, 2022	1,051.50	1,051.50	1,051.50	1,051.50	6.96K	-0.94%
Mar 10, 2022	1,061.46	1,061.46	1,061.46	1,061.46	22.44K	-0.89%
Mar 08, 2022	1,071.00	1,073.60	1,073.60	1,071.00	10.18K	0.09%
Mar 03, 2022	1,070.09	1,070.09	1,070.09	1,070.09	20.27K	5.84%
Mar 01, 2022	1,011.00	1,011.00	1,011.00	1,011.00	0.71K	-4.11%
May 12, 2022	1,054.36	1,054.36	1,054.36	1,054.36	1.99K	-1.13%
May 11, 2022	1,066.45	1,066.45	1,066.45	1,066.45	0.30K	3.31%
May 10, 2022	1,032.27	1,038.05	1,038.05	1,032.27	19.41K	-4.09%
May 06, 2022	1,076.25	1,076.25	1,076.25	1,076.25	1.02K	11.27%
Apr 27, 2022	967.21	967.21	967.21	967.21	3.68K	-6.70%
Apr 21, 2022	1,036.72	1,036.72	1,036.72	1,036.72	3.85K	1.89%
Apr 20, 2022	1,017.44	1,017.44	1,017.44	1,017.44	1.64K	-1.12%
Apr 19, 2022	1,028.97	1,028.97	1,028.97	1,028.97	2.63K	2.32%

Highest: 1,076.25

Lowest: 967.21

Difference: 109.04

Average: 1,033.11

Change %: 4.84

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com UK's comment guidelines and agree to the terms described.

I Agree

TTE Comments

Write your thoughts about TotalEnergies DRC

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d51-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d51-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d51-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

FTSE 100	7,510.64	-7.71	-0.10%
DAX	14,187.14	+1.20	+0.01%
Euro Stoxx 50	3,741.55	+0.04	+0.00%
US 30	32,543.9	-110.7	-0.34%
US 500	4,072.9	-16.0	-0.39%
Nikkei 225	26,911.20	+251.45	+0.94%
GBP Index	74.45	+0.67	+0.91%

Brent Oil	113.02	+1.09	+0.97%
Crude Oil WTI	111.03	+1.40	+1.28%
Gold	1,813.87	-5.03	-0.28%
Silver	21.597	-0.153	-0.70%
Copper	4.2027	-0.0296	-0.70%
London Cocoa	1,776.00	+85.00	+5.03%
London Wheat	358.50	-2.50	-0.69%

GBP/USD	1.2420	-0.0070	-0.56%
EUR/USD	1.0514	-0.0033	-0.31%
USD/JPY	129.21	-0.17	-0.14%
EUR/GBP	0.8467	+0.0024	+0.29%
USD/CAD	1.2825	+0.0016	+0.12%
GBP/JPY	160.48	-1.13	-0.70%
AUD/USD	0.7013	-0.0016	-0.23%

Lloyds Banking	44.08	+0.28	+0.64%
Vodafone Group PLC	118.84	-1.46	-1.21%
Barclays	155.52	-0.34	-0.22%
BT Group	181.20	-1.35	-0.74%
HSBC	494.30	-8.10	-1.61%
BHP Billiton Ltd	2,619.50	-8.00	-0.30%
Exxon Mobil	92.11	+1.16	+1.28%

Recent Quotes

	Name	Price	Chg.	Chg. %
	TTEN	1,054.36	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Tui	222.27	-9.76%	3.39M
HSBC	494.40	-1.59%	1.54M
Shell	2,356.5	+0.26%	744.85K
BP	424.54	+0.78%	291.72K
BHP Billiton Ltd	2,622.50	-0.19%	239.34K
Unilever	3,670.0	+0.11%	224.73K
AstraZeneca	10,416.0	-0.69%	80.67K

Name	Last	Chg. %	Vol.
Arrow Exploration	17.00	+24.07%	898.76K
SAF Holland	7.87	+17.48%	1.27K
MHP DRC	5.20	+15.56%	0.10K
Spar Nord Bank	77.40	+12.50%	1.00K
Gamesa	15.73	+10.91%	39.40K
Allied Mind	18.95	+10.82%	0.01K
Nostrum Oil & Gas	7.16	+9.98%	1.40K

Name	Last	Chg. %	Vol.
Dassault Aviation	157.00	-83.00%	0.36K
Dassault Systemes	38.19	-81.76%	2.24K
Atlas Copco B	93.44	-75.27%	1.98K
AMS	11.38	-44.76%	0.53K
CIP Merchant	29.16	-21.19%	1.59K
Electrolux B	159.62	-20.97%	4.33K
ALK-Abello B	130.26	-12.84%	0.06K