OUR COMPANY CUSTOMERS INVESTORS JOBSEEKERS MEDIA English (Current Language) En Choose the interface language Search Breadcrumb Home TotalEnergies ADR price in New York TotalEnergies ADR price in New York SHARE PRICE SESSION OF 11/24/2021 AT 04:10:00 PM (NEW YORK TIME) LAST PRICE $ 48.59 CHANGE D/D-1 + 0.10% OPENING PRICE $ 48.05 HIGHEST PRICE $ 48.62 LOWEST PRICE $ 48.05 SHARE VOLUME 1,919,681 CLOSING PRICE $ 48.54 DOW JONES INDEX 35,804.38 CHANGE D/D-1 -0.03% TABLE IN EXCEL FORMAT (CSV) Since January 1st, 2021 HIGHEST PRICE LOWEST PRICE CHANGE SINCE 01/01/2021* TOTALENERGIES $ 52.57 $ 40.33 + 15.94% DOW JONES 36,565.73 29,856.30 + 16.98% *LATEST CLOSING PRICE / LATEST CLOSING PRICE IN 2020 Last five sessions DATE CHANGE ON DAY OPENING PRICE CLOSING PRICE SHARE VOLUME NOV. 24, 2021 + 0.10% $ 48.05 $ 48.59 1,919,681 NOV. 23, 2021 + 1.97% $ 48.31 $ 48.54 2,034,730 NOV. 22, 2021 + 0.85% $ 47.24 $ 47.60 1,329,254 NOV. 19, 2021 -3.59% $ 47.63 $ 47.20 2,441,268 NOV. 18, 2021 -0.35% $ 48.74 $ 48.96 1,285,995 Statistics 1 MONTH 3 MONTHS 6 MONTHS 1 YEAR VARIATION TOTALENERGIES * -5.02% + 10.81% + 1.44% + 6.77% VARIATION DOW JONES * + 0.36% + 1.24% + 4.10% + 19.16% SHARE VOLUME 43,229,151 143,278,561 258,830,156 542,493,067 VALUE TRADING (M$) 2,154.53 6,900.39 12,133.17 25,023.48 * COMPARED TO LAST CLOSING PRICE Share Price History Interactive graphs Contact General Terms and Conditions of Use Personal data charter, cookies and tracers Accessibility Sitemap © 2021 TotalEnergies Follow us Respect of your privacy We use cookies and other trackers in order to provide, analyse and improve your user experience, personalise the display and advertising displayed on this website as well as on our partner websites, and to allow you to share our content on social media. In accordance with French law, certain audience measurement cookies are placed by default. You can modify your cookie settings at any time by clicking on the "Manage my cookies" button. By clicking on the "I accept" button, you accept all the cookies to be deposited. If you click on "I refuse", only technical cookies necessary for the proper functioning of the website will be used. For more information, you can consult the "Personal data and trackers charter" page. I accept Manage my cookies I refuse