Stockscreener 앱 받기
64.65
1.86%
1.18
시간 외 거래:
64.68
0.03
+0.05%
Totalenergies Se Adr 주식 (TTE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $64.92 | $63.90 | $1.02 | 1,461,391.0 | +1.86% |
| 2025-11-20 | $64.67 | $63.36 | $1.31 | 869,758.0 | -1.12% |
| 2025-11-19 | $64.23 | $63.46 | $0.77 | 1,323,232.0 | -1.17% |
| 2025-11-18 | $65.14 | $63.86 | $1.28 | 1,438,499.0 | -0.09% |
| 2025-11-17 | $65.73 | $64.93 | $0.80 | 1,313,600.0 | -0.60% |
| 2025-11-14 | $65.43 | $64.82 | $0.6099 | 1,249,806.0 | +0.75% |
| 2025-11-13 | $65.53 | $64.86 | $0.67 | 1,452,377.0 | +1.50% |
| 2025-11-12 | $64.29 | $63.84 | $0.45 | 793,541.0 | -0.02% |
| 2025-11-11 | $64.23 | $63.72 | $0.51 | 1,011,950.0 | +1.64% |
| 2025-11-10 | $63.02 | $61.95 | $1.07 | 729,179.0 | +1.08% |
| 2025-11-07 | $62.40 | $61.63 | $0.77 | 743,615.0 | +1.88% |
| 2025-11-06 | $61.54 | $61.05 | $0.49 | 937,966.0 | +0.20% |
| 2025-11-05 | $61.82 | $60.92 | $0.90 | 1,331,591.0 | -0.42% |
| 2025-11-04 | $61.59 | $60.84 | $0.745 | 1,001,843.0 | -0.52% |
| 2025-11-03 | $62.13 | $61.49 | $0.64 | 1,091,361.0 | -1.08% |
| 2025-10-31 | $62.50 | $61.86 | $0.64 | 1,247,022.0 | +0.97% |
| 2025-10-30 | $62.12 | $60.58 | $1.54 | 1,693,895.0 | -0.93% |
| 2025-10-29 | $63.28 | $62.17 | $1.11 | 1,417,192.0 | +0.26% |
| 2025-10-28 | $62.69 | $61.97 | $0.72 | 1,138,358.0 | -0.50% |
| 2025-10-27 | $62.56 | $61.97 | $0.5862 | 822,370.0 | +0.43% |
| 2025-10-24 | $62.73 | $62.09 | $0.6394 | 906,565.0 | -0.77% |
| 2025-10-23 | $62.99 | $62.58 | $0.41 | 1,157,513.0 | +0.53% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $65.73 | $60.84 | $4.89 | 18,211,100.0 | +3.87% |
| 2025-10 | $63.28 | $57.39 | $5.89 | 32,149,072.0 | +4.27% |
| 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
| 월 | 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
| 월 | 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% |
0.73%
0.26%
자본화:
|
볼륨(24시간):