Singapore markets open in 7 hours 42 minutes

TotalEnergies SE (TTE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
58.98+0.70 (+1.20%)
As of 01:18PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 May 202258.4559.2258.4558.9858.981,331,211
25 May 202257.9158.3057.5258.2858.281,556,000
24 May 202256.2356.9056.0056.7256.722,803,900
23 May 202256.2357.0555.9956.6856.682,048,900
20 May 202254.9955.5453.8454.7054.701,464,000
19 May 202253.9655.4353.9654.8654.861,914,200
18 May 202255.4455.8254.1954.4054.401,727,500
17 May 202254.8355.3954.6755.1655.162,503,700
16 May 202253.7554.6153.5254.3454.342,055,400
13 May 202252.7353.5052.5153.5053.502,482,500
12 May 202251.7552.0250.6451.6951.692,892,500
11 May 202252.2653.1952.2552.5752.573,959,100
10 May 202251.2151.6350.0151.1151.112,806,200
09 May 202251.7451.9750.3750.4950.493,845,200
06 May 202253.8554.0653.2353.7453.742,775,200
05 May 202252.9452.9951.4652.4952.495,174,500
04 May 202252.3052.7951.4652.7652.763,337,000
03 May 202250.4151.6450.4051.4351.432,585,600
02 May 202249.1950.1748.9750.0550.052,527,000
29 Apr 202249.6750.2148.7148.7148.714,200,500
28 Apr 202249.2349.8548.5749.6649.662,176,800
27 Apr 202247.4548.5847.0748.2148.216,997,200
26 Apr 202247.3748.2947.2247.6147.615,742,200
25 Apr 202248.1048.3146.8648.2748.273,327,700
22 Apr 202249.6750.0348.9749.1049.102,026,900
21 Apr 202251.5951.6650.1250.1250.122,084,600
20 Apr 202250.8151.3450.7350.9150.914,095,400
19 Apr 202251.4351.7151.0751.1951.192,252,100
18 Apr 202250.8551.4250.6451.1851.181,861,000
14 Apr 202250.4850.9950.2050.9050.902,239,500
13 Apr 202250.8251.1750.7151.0451.042,379,500
12 Apr 202250.3550.6549.7249.9049.902,467,200
11 Apr 202251.1351.2450.3950.4450.442,032,800
08 Apr 202249.2049.9949.1949.5649.561,950,000
07 Apr 202249.4749.7148.7349.5449.541,793,900
06 Apr 202249.7550.1049.1849.4949.492,516,100
05 Apr 202250.7151.0149.9450.1950.192,984,400
04 Apr 202251.5652.1351.2451.9251.924,638,600
01 Apr 202251.4352.2051.3352.2052.202,974,900
31 Mar 202251.3751.5150.5350.5450.542,237,700
30 Mar 202252.1852.6452.0252.2152.211,888,400
29 Mar 202251.2751.7050.4851.7051.703,200,200
28 Mar 202252.3452.3451.1251.3051.301,957,900
25 Mar 202251.6552.5851.5852.4852.482,165,100
24 Mar 202251.7652.0351.3251.5951.592,054,800
23 Mar 202250.4851.1450.2551.0251.022,856,900
22 Mar 202250.7951.0050.3650.7750.772,651,000
21 Mar 202250.1150.5550.0250.3250.322,787,500
18 Mar 202249.4650.2548.9049.8249.823,203,800
18 Mar 20220.739 Dividend
17 Mar 202250.6951.3550.5350.7950.053,795,800
16 Mar 202250.1950.8449.3550.1149.383,217,700
15 Mar 202249.5450.1248.7949.7649.043,349,300
14 Mar 202250.3750.6049.7249.9749.242,373,800
11 Mar 202250.2650.5249.6049.6548.932,928,500
10 Mar 202250.2850.9750.0950.7950.053,122,600
09 Mar 202250.5251.6350.0150.6749.934,681,600
08 Mar 202250.0550.4948.9950.1649.438,863,300
07 Mar 202248.8749.4848.3348.8148.105,354,500
04 Mar 202249.5449.7348.4949.2048.483,747,800
03 Mar 202252.5952.9050.8650.9350.193,667,700
02 Mar 202252.2353.5652.1053.2852.505,320,200
01 Mar 202250.1050.3648.8149.2948.575,556,600
28 Feb 202250.7651.6150.1450.5349.796,319,900
25 Feb 202254.3854.7054.0854.7053.903,805,500
24 Feb 202254.6654.7852.0953.1852.416,042,200
23 Feb 202256.4556.6755.7756.2955.473,161,700
22 Feb 202257.0857.2955.8456.1555.333,332,800
18 Feb 202257.1557.6256.9857.5856.742,732,400
17 Feb 202257.5657.9457.0457.4956.652,731,700
16 Feb 202257.6758.8057.6658.0957.241,659,900
15 Feb 202257.4457.9456.7357.4456.603,018,700
14 Feb 202258.5858.6657.5958.3357.484,443,000
11 Feb 202259.2759.8958.2658.6557.804,477,800
10 Feb 202258.7159.8258.6559.0458.183,723,000
09 Feb 202259.5060.0459.3760.0359.162,725,800
08 Feb 202259.3759.4658.4358.8457.983,293,400
07 Feb 202258.2558.9358.0058.5957.742,066,000
04 Feb 202258.0258.6757.8958.3757.522,144,900
03 Feb 202256.7657.5856.1757.2156.382,193,700
02 Feb 202257.3657.4156.6857.2956.462,648,200
01 Feb 202257.1058.1557.0857.9057.062,755,300
31 Jan 202256.4756.9556.0456.8055.972,553,800
28 Jan 202256.9657.3456.4957.3156.482,231,400
27 Jan 202258.3958.6057.2157.8356.992,522,400
26 Jan 202257.7457.9956.6157.1356.302,753,100
25 Jan 202255.0456.5954.1256.3855.562,663,100
24 Jan 202254.4955.4153.6355.4154.602,966,400
21 Jan 202256.0956.4955.5455.6354.822,573,700
20 Jan 202257.0458.4656.9457.1256.293,770,500
19 Jan 202258.1658.8357.4458.3957.543,618,800
18 Jan 202257.4357.8956.9557.6856.843,303,100
14 Jan 202256.2457.1756.2257.1056.271,948,500
13 Jan 202255.8556.1955.4455.5254.711,697,700
12 Jan 202255.7756.2155.6856.0355.212,395,600
11 Jan 202253.5554.7753.4954.7153.912,695,000
10 Jan 202253.0953.2852.7153.2052.431,612,800
07 Jan 202252.5553.0552.1852.9752.201,784,500
06 Jan 202252.4152.5051.8452.1051.341,591,000
05 Jan 202252.2152.4451.3451.3950.641,587,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...