Singapore markets closed

TotalEnergies SE (TTE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
54.02+0.29 (+0.54%)
At close: 04:00PM EDT
53.65 -0.37 (-0.68%)
After hours: 06:52PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202253.3554.0253.0354.0254.02980,800
11 Aug 202253.6754.1453.5253.7353.731,412,600
10 Aug 202252.6352.6351.7052.4452.441,240,900
09 Aug 202251.9952.3951.7951.8351.831,376,800
08 Aug 202250.9851.1650.6250.7150.711,127,600
05 Aug 202248.7050.1248.6549.6849.681,259,900
04 Aug 202249.7150.0149.2649.4449.442,600,700
03 Aug 202250.4850.4949.0249.2549.251,545,100
02 Aug 202249.9149.9548.8448.8648.861,824,800
01 Aug 202250.5350.8350.1450.5550.551,277,800
29 Jul 202250.2251.1450.0651.0651.062,131,100
28 Jul 202249.7549.9748.7548.9648.962,723,500
27 Jul 202250.0851.0049.8750.8350.831,132,900
26 Jul 202250.3050.4149.4749.6649.661,368,600
25 Jul 202249.7950.4849.4650.4850.481,417,900
22 Jul 202249.0949.6949.0249.3049.30860,400
21 Jul 202248.4949.3448.1649.2849.281,524,200
20 Jul 202250.4150.4849.8350.2150.211,878,800
19 Jul 202249.9350.8149.9050.7950.791,444,700
18 Jul 202249.7650.0849.0449.1749.172,190,400
15 Jul 202247.7848.1847.4747.9347.931,402,400
14 Jul 202246.1246.6645.6646.3046.302,081,300
13 Jul 202248.0249.2047.8848.9848.981,545,100
12 Jul 202248.2448.7648.1248.3548.351,192,200
11 Jul 202249.4249.7748.9749.4549.451,412,300
08 Jul 202250.5850.7849.5650.1350.132,002,400
07 Jul 202250.2850.6450.0750.2850.281,790,700
06 Jul 202248.8749.5248.1649.0649.062,773,900
05 Jul 202251.4151.5050.1351.1551.152,164,700
01 Jul 202252.5553.1151.5052.8352.831,799,400
30 Jun 202252.3953.0551.8952.6452.642,092,300
29 Jun 202254.5454.5852.9552.9752.971,607,900
28 Jun 202253.6453.7952.8453.3053.301,409,000
27 Jun 202252.3753.2852.2352.7352.731,703,900
24 Jun 202251.2452.4650.9352.3452.342,486,600
23 Jun 202251.6951.7149.7350.1650.162,513,200
22 Jun 202251.5452.2751.2051.7051.701,923,900
21 Jun 202253.2353.6452.8653.2053.201,576,100
17 Jun 202253.4153.7150.6151.3051.302,272,100
16 Jun 202253.3854.7352.9253.8853.883,203,100
16 Jun 20220.693 Dividend
15 Jun 202256.0956.4454.8155.9655.272,266,700
14 Jun 202256.9257.4455.3555.7555.062,195,800
13 Jun 202256.3956.6255.2055.7855.091,815,200
10 Jun 202257.6958.0957.2857.7257.013,528,400
09 Jun 202260.0860.1559.0859.1658.433,656,900
08 Jun 202260.3261.1560.2261.1560.392,698,600
07 Jun 202259.0760.3559.0360.3459.591,748,600
06 Jun 202259.2859.7359.0859.4958.751,178,600
03 Jun 202258.0458.8658.0158.7758.041,349,200
02 Jun 202257.8058.6057.7158.2857.561,613,600
01 Jun 202258.4958.7457.4258.2357.512,906,100
31 May 202259.4359.8058.4758.8058.074,053,300
27 May 202258.4459.0958.3358.8358.101,857,900
26 May 202258.4559.2258.4559.0658.332,490,400
25 May 202257.9158.3057.5258.2857.561,556,000
24 May 202256.2356.9056.0056.7256.022,803,900
23 May 202256.2357.0555.9956.6855.982,048,900
20 May 202254.9955.5453.8454.7054.021,464,000
19 May 202253.9655.4353.9654.8654.181,914,200
18 May 202255.4455.8254.1954.4053.731,727,500
17 May 202254.8355.3954.6755.1654.482,503,700
16 May 202253.7554.6153.5254.3453.672,055,400
13 May 202252.7353.5052.5153.5052.842,482,500
12 May 202251.7552.0250.6451.6951.052,892,500
11 May 202252.2653.1952.2552.5751.923,959,100
10 May 202251.2151.6350.0151.1150.482,806,200
09 May 202251.7451.9750.3750.4949.863,845,200
06 May 202253.8554.0653.2353.7453.072,775,200
05 May 202252.9452.9951.4652.4951.845,174,500
04 May 202252.3052.7951.4652.7652.113,337,000
03 May 202250.4151.6450.4051.4350.792,585,600
02 May 202249.1950.1748.9750.0549.432,527,000
29 Apr 202249.6750.2148.7148.7148.114,200,500
28 Apr 202249.2349.8548.5749.6649.052,176,800
27 Apr 202247.4548.5847.0748.2147.616,997,200
26 Apr 202247.3748.2947.2247.6147.025,742,200
25 Apr 202248.1048.3146.8648.2747.673,327,700
22 Apr 202249.6750.0348.9749.1048.492,026,900
21 Apr 202251.5951.6650.1250.1249.502,084,600
20 Apr 202250.8151.3450.7350.9150.284,095,400
19 Apr 202251.4351.7151.0751.1950.562,252,100
18 Apr 202250.8551.4250.6451.1850.551,861,000
14 Apr 202250.4850.9950.2050.9050.272,239,500
13 Apr 202250.8251.1750.7151.0450.412,379,500
12 Apr 202250.3550.6549.7249.9049.282,467,200
11 Apr 202251.1351.2450.3950.4449.822,032,800
08 Apr 202249.2049.9949.1949.5648.951,950,000
07 Apr 202249.4749.7148.7349.5448.931,793,900
06 Apr 202249.7550.1049.1849.4948.882,516,100
05 Apr 202250.7151.0149.9450.1949.572,984,400
04 Apr 202251.5652.1351.2451.9251.284,638,600
01 Apr 202251.4352.2051.3352.2051.552,974,900
31 Mar 202251.3751.5150.5350.5449.912,237,700
30 Mar 202252.1852.6452.0252.2151.561,888,400
29 Mar 202251.2751.7050.4851.7051.063,200,200
28 Mar 202252.3452.3451.1251.3050.661,957,900
25 Mar 202251.6552.5851.5852.4851.832,165,100
24 Mar 202251.7652.0351.3251.5950.952,054,800
23 Mar 202250.4851.1450.2551.0250.392,856,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...