PINK:TTFNF
TOTAL SE Stock Price (Quote)
$73.14
-1.23 (-1.65%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $70.20 | $75.39 | Friday, 10th May 2024 TTFNF stock ended at $73.14. This is 1.65% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.97% from a day low at $73.14 to a day high of $74.58. |
| 90 days | $62.79 | $75.39 | |
| 52 weeks | $54.72 | $75.39 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $73.49 | $74.58 | $73.14 | $73.14 | 987 |
| May 09, 2024 | $73.86 | $74.37 | $73.11 | $74.37 | 1 519 |
| May 08, 2024 | $72.35 | $72.35 | $71.68 | $71.68 | 1 041 |
| May 07, 2024 | $72.64 | $72.64 | $72.64 | $72.64 | 926 |
| May 06, 2024 | $72.99 | $73.00 | $71.58 | $72.80 | 4 145 |
| May 03, 2024 | $70.20 | $72.10 | $70.20 | $72.10 | 4 483 |
| May 02, 2024 | $71.30 | $72.24 | $71.30 | $72.22 | 1 542 |
| May 01, 2024 | $72.99 | $73.39 | $72.96 | $73.39 | 679 |
| Apr 30, 2024 | $72.58 | $74.32 | $72.18 | $72.18 | 173 376 |
| Apr 29, 2024 | $74.87 | $74.94 | $74.50 | $74.59 | 1 451 |
| Apr 26, 2024 | $75.23 | $75.39 | $73.60 | $74.08 | 1 740 |
| Apr 25, 2024 | $73.86 | $73.86 | $72.75 | $72.75 | 990 |
| Apr 24, 2024 | $73.05 | $73.47 | $70.68 | $73.47 | 1 014 |
| Apr 23, 2024 | $72.01 | $73.59 | $72.01 | $72.22 | 2 823 |
| Apr 22, 2024 | $73.31 | $73.40 | $72.37 | $73.23 | 1 171 |
| Apr 19, 2024 | $72.19 | $72.19 | $71.20 | $72.15 | 201 082 |
| Apr 18, 2024 | $72.06 | $72.26 | $70.77 | $72.26 | 1 767 |
| Apr 17, 2024 | $72.96 | $72.96 | $71.01 | $71.01 | 1 744 |
| Apr 16, 2024 | $72.40 | $72.40 | $71.25 | $71.25 | 3 065 |
| Apr 15, 2024 | $73.22 | $73.22 | $71.81 | $71.81 | 1 198 |
| Apr 12, 2024 | $72.74 | $74.02 | $72.49 | $72.49 | 7 744 |
| Apr 11, 2024 | $72.74 | $72.81 | $72.35 | $72.81 | 8 229 |
| Apr 10, 2024 | $72.71 | $73.16 | $72.71 | $73.11 | 1 247 |
| Apr 09, 2024 | $73.65 | $73.65 | $72.79 | $72.79 | 4 635 |
| Apr 08, 2024 | $74.49 | $74.49 | $73.21 | $73.31 | 133 340 |
