Singapore markets open in 5 hours 35 minutes

TotalEnergies SE (TTE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
57.10+1.58 (+2.85%)
At close: 04:00PM EST
57.28 +0.18 (+0.32%)
After hours: 07:48PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 202256.2457.1756.2257.1057.101,948,500
13 Jan 202255.8556.1955.4455.5255.521,697,700
12 Jan 202255.7756.2155.6856.0356.032,395,600
11 Jan 202253.5554.7753.4954.7154.712,695,000
10 Jan 202253.0953.2852.7153.2053.201,612,800
07 Jan 202252.5553.0552.1852.9752.971,784,500
06 Jan 202252.4152.5051.8452.1052.101,591,000
05 Jan 202252.2152.4451.3451.3951.391,587,600
04 Jan 202251.0651.5651.0651.2451.241,409,500
03 Jan 202250.7251.2850.6250.9850.982,172,200
31 Dec 202150.0050.0249.2149.4649.461,327,800
30 Dec 202150.1150.3849.9749.9749.97997,200
30 Dec 20210.748 Dividend
29 Dec 202150.7851.2150.6750.9750.221,472,500
28 Dec 202151.1651.3250.9451.2250.471,031,500
27 Dec 202150.6751.0650.4651.0150.261,149,900
23 Dec 202150.9851.3350.9251.0850.331,046,700
22 Dec 202150.2050.9349.9350.7249.981,354,500
21 Dec 202149.5650.7149.5650.5549.812,027,100
20 Dec 202148.8149.2048.4649.0648.342,361,400
17 Dec 202149.9349.9349.1449.3748.653,660,600
16 Dec 202150.1250.7450.1250.2149.473,172,000
15 Dec 202149.0450.0948.5150.0949.354,697,400
14 Dec 202149.0249.6549.0249.2448.523,222,100
13 Dec 202149.7149.7949.0449.3248.602,084,200
10 Dec 202149.8850.2049.6150.0749.341,740,400
09 Dec 202149.5649.9149.4049.6048.871,768,600
08 Dec 202150.1650.4250.0750.1749.432,624,800
07 Dec 202149.4849.8949.2949.4448.711,475,200
06 Dec 202149.2549.4348.9949.1348.411,986,400
03 Dec 202148.2848.3147.4447.8847.181,871,600
02 Dec 202147.3548.1247.0248.1047.392,978,300
01 Dec 202147.4047.8546.3746.3845.702,788,000
30 Nov 202146.1646.4045.7345.9945.323,363,500
29 Nov 202147.3547.4746.4146.5045.822,224,500
26 Nov 202146.0446.6445.7046.6445.962,457,500
24 Nov 202148.0548.6248.0548.5947.881,919,700
23 Nov 202148.3148.7648.2048.5447.832,034,700
22 Nov 202147.2448.0347.2247.6046.901,329,000
19 Nov 202147.6347.8147.1947.2046.512,435,900
18 Nov 202148.7449.1548.5448.9648.241,285,500
17 Nov 202149.2749.6449.0649.1348.411,356,800
16 Nov 202150.0550.0749.5949.5948.861,733,600
15 Nov 202149.9150.0149.5749.7849.051,805,500
12 Nov 202149.5449.7649.4349.5848.851,263,400
11 Nov 202150.0550.6649.9950.0649.332,234,500
10 Nov 202151.2451.3650.0050.1249.382,146,600
09 Nov 202150.6151.1050.0951.0750.322,264,600
08 Nov 202150.1850.7150.1650.2349.491,240,100
05 Nov 202150.2950.2949.7650.0149.281,210,000
04 Nov 202150.3450.4449.6449.6548.921,986,400
03 Nov 202149.4449.7549.3349.5548.821,760,200
02 Nov 202150.3150.6550.0450.4949.751,946,000
01 Nov 202150.4950.8150.1750.2549.511,848,200
29 Oct 202150.5850.7849.7650.1149.372,683,100
28 Oct 202150.4650.8550.0550.7450.002,248,000
27 Oct 202150.6351.0050.3250.4249.681,919,000
26 Oct 202151.0851.0850.5150.7950.041,993,600
25 Oct 202151.2651.4850.7750.9550.202,578,100
22 Oct 202150.9151.2150.8551.1650.411,842,300
21 Oct 202152.0652.1151.3251.5950.832,286,200
20 Oct 202151.9652.5751.8152.3251.551,748,200
19 Oct 202152.2352.2651.8152.1351.361,789,100
18 Oct 202152.0052.0951.7651.8851.122,317,000
15 Oct 202151.4951.7551.4151.5750.811,513,900
14 Oct 202150.9151.0050.6650.9350.181,708,200
13 Oct 202149.8150.5649.7150.3649.621,514,000
12 Oct 202150.5350.7350.1950.3149.571,473,700
11 Oct 202150.9851.3250.5950.6049.862,157,700
08 Oct 202150.0850.4949.9450.1249.381,593,000
07 Oct 202149.2049.8449.0849.6248.892,895,700
06 Oct 202149.3149.8648.8249.7248.992,687,800
05 Oct 202149.7050.4349.4650.1049.364,196,000
04 Oct 202148.8649.3948.5748.6747.964,814,800
01 Oct 202147.7048.3747.5248.0547.342,575,300
30 Sep 202147.8748.1247.3347.9347.233,616,800
29 Sep 202147.6047.8447.2247.6646.966,670,300
28 Sep 202148.9749.0748.2148.4047.694,697,800
27 Sep 202147.9048.2547.9048.0447.333,173,400
24 Sep 202146.2046.8146.1246.6045.922,139,800
23 Sep 202146.1046.8445.9946.7346.042,679,200
22 Sep 202146.0046.4045.5745.5844.913,490,200
21 Sep 202144.8344.9844.3844.6143.962,420,000
20 Sep 202143.5243.9643.2143.9643.312,199,600
17 Sep 202144.8945.0444.1944.5743.922,128,800
17 Sep 20210.783 Dividend
16 Sep 202146.2746.3345.6346.1144.662,385,400
15 Sep 202145.5446.0845.4445.9544.512,743,300
14 Sep 202145.4345.5244.5644.6643.262,863,000
13 Sep 202144.2644.7944.2144.7143.312,394,100
10 Sep 202143.4443.5343.2143.3141.951,606,300
09 Sep 202143.5343.9043.2343.4242.061,779,600
08 Sep 202144.4144.5043.8143.8742.491,650,300
07 Sep 202144.5744.9244.3744.5343.131,608,200
03 Sep 202144.4644.5444.1344.4543.051,492,300
02 Sep 202144.3244.8544.2844.6643.261,604,500
01 Sep 202144.2744.2843.8044.0342.651,448,400
31 Aug 202144.0944.3443.8544.2942.902,370,500
30 Aug 202144.6244.7344.3844.4343.03858,300
27 Aug 202143.8144.6743.8144.5843.181,157,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...