59.38
price down icon0.67%   -0.40
after-market 시간 외 거래: 59.41 0.03 +0.05%
loading

Totalenergies Se Adr 주식 (TTE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-07 $59.68 $58.87 $0.81 1,243,760.0 -0.67%
2025-10-06 $60.23 $59.69 $0.54 1,387,220.0 +0.12%
2025-10-03 $60.01 $59.69 $0.32 1,548,715.0 +0.39%
2025-10-02 $60.10 $59.48 $0.62 1,240,574.0 -1.62%
2025-10-01 $60.63 $60.21 $0.42 1,540,453.0 +1.29%
2025-09-30 $60.15 $59.22 $0.93 1,662,372.0 -3.29%
2025-09-29 $62.51 $61.38 $1.13 1,701,693.0 -2.26%
2025-09-26 $63.50 $62.84 $0.66 1,001,643.0 +1.17%
2025-09-25 $62.58 $62.14 $0.44 1,018,313.0 -0.08%
2025-09-24 $63.02 $61.54 $1.48 2,675,549.0 +1.45%
2025-09-23 $62.20 $61.52 $0.68 1,344,871.0 +1.33%
2025-09-22 $61.23 $60.58 $0.65 1,408,387.0 +0.38%
2025-09-19 $60.93 $60.41 $0.5225 1,256,690.0 -1.37%
2025-09-18 $61.60 $60.94 $0.66 1,534,322.0 +0.31%
2025-09-17 $61.63 $60.92 $0.7075 1,181,566.0 -1.47%
2025-09-16 $62.24 $61.79 $0.45 1,021,342.0 +0.31%
2025-09-15 $61.95 $61.48 $0.47 1,183,588.0 +1.26%
2025-09-12 $61.40 $60.85 $0.55 1,998,493.0 -0.42%
2025-09-11 $61.66 $61.00 $0.66 1,264,408.0 -1.29%
2025-09-10 $62.23 $61.36 $0.87 1,072,749.0 +1.04%
2025-09-09 $62.14 $61.48 $0.66 911,204.0 +0.75%

Totalenergies Se Adr 주식 (TTE) 연도별 가격 이력

이 심층 분석에서는 Totalenergies Se Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TTE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Totalenergies Se Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Totalenergies Se Adr 주식 (TTE) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $60.63 $58.87 $1.76 8,204,482.0 -0.52%
2025-09 $63.50 $59.22 $4.28 27,446,085.0 -4.88%
2025-08 $64.32 $58.74 $5.57 28,579,024.0 +5.37%
2025-07 $63.54 $59.13 $4.41 30,335,636.0 -3.00%
2025-06 $64.23 $58.92 $5.31 40,153,867.0 +4.62%
2025-05 $60.01 $56.31 $3.70 31,334,506.0 +3.22%
2025-04 $64.56 $52.78 $11.78 41,230,991.0 -12.12%
2025-03 $65.76 $59.36 $6.40 34,722,781.0 +7.40%
2025-02 $62.35 $57.02 $5.33 24,466,142.0 +3.79%
2025-01 $59.81 $54.87 $4.94 37,602,465.0 +6.48%

Totalenergies Se Adr 주식 (TTE) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $58.56 $53.29 $5.27 42,781,200.0 -6.05%
2024-11 $63.64 $56.69 $6.95 41,605,840.0 -7.30%
2024-10 $69.79 $61.95 $7.84 34,264,395.0 -3.19%
2024-09 $69.81 $64.43 $5.38 29,248,431.0 -6.35%
2024-08 $70.50 $63.99 $6.51 23,155,210.0 +1.80%
2024-07 $71.03 $66.49 $4.54 24,100,768.0 +1.65%
2024-06 $72.46 $65.13 $7.33 32,301,274.0 -8.81%
2024-05 $74.43 $70.05 $4.38 20,012,045.0 +0.90%
2024-04 $74.97 $68.65 $6.32 33,717,283.0 +5.29%
2024-03 $69.31 $63.88 $5.43 27,908,553.0 +7.43%
2024-02 $66.51 $62.65 $3.86 46,147,912.0 -1.70%
2024-01 $68.92 $62.59 $6.33 35,889,042.0 -3.27%

Totalenergies Se Adr 주식 (TTE) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $69.63 $64.78 $4.85 23,614,213.0 -0.98%
2023-11 $69.51 $64.50 $5.01 26,615,485.0 +2.18%
2023-10 $67.78 $62.28 $5.50 32,436,802.0 +1.28%
2023-09 $67.33 $63.48 $3.85 23,484,651.0 +4.53%
2023-08 $64.13 $57.97 $6.16 28,676,332.0 +3.39%
2023-07 $61.24 $54.94 $6.30 21,985,169.0 +5.57%
2023-06 $59.81 $56.04 $3.77 36,683,087.0 +2.38%
2023-05 $63.82 $55.88 $7.94 26,656,724.0 -11.93%
2023-04 $65.01 $61.70 $3.31 26,638,453.0 +8.26%
2023-03 $63.73 $55.02 $8.71 43,618,264.0 -4.62%
2023-02 $65.01 $59.38 $5.63 33,785,785.0 -0.21%
2023-01 $65.05 $60.66 $4.39 34,477,020.0 -0.06%
oil_gas_integrated BP
$34.97
price up icon 0.40%
$25.39
price up icon 0.08%
oil_gas_integrated E
$35.50
price up icon 0.40%
$74.91
price up icon 0.86%
oil_gas_integrated SU
$41.37
price down icon 0.39%
자본화:     |  볼륨(24시간):