Singapore markets open in 1 hour 41 minutes

TotalEnergies SE (TTE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
46.50-0.14 (-0.30%)
At close: 04:00PM EST
46.50 0.00 (0.00%)
After hours: 05:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202147.3547.4746.4146.5046.502,212,046
26 Nov 202146.0446.6445.7046.6446.642,457,500
24 Nov 202148.0548.6248.0548.5948.591,919,700
23 Nov 202148.3148.7648.2048.5448.542,034,700
22 Nov 202147.2448.0347.2247.6047.601,329,000
19 Nov 202147.6347.8147.1947.2047.202,435,900
18 Nov 202148.7449.1548.5448.9648.961,285,500
17 Nov 202149.2749.6449.0649.1349.131,356,800
16 Nov 202150.0550.0749.5949.5949.591,733,600
15 Nov 202149.9150.0149.5749.7849.781,805,500
12 Nov 202149.5449.7649.4349.5849.581,263,400
11 Nov 202150.0550.6649.9950.0650.062,234,500
10 Nov 202151.2451.3650.0050.1250.122,146,600
09 Nov 202150.6151.1050.0951.0751.072,264,600
08 Nov 202150.1850.7150.1650.2350.231,240,100
05 Nov 202150.2950.2949.7650.0150.011,210,000
04 Nov 202150.3450.4449.6449.6549.651,986,400
03 Nov 202149.4449.7549.3349.5549.551,760,200
02 Nov 202150.3150.6550.0450.4950.491,946,000
01 Nov 202150.4950.8150.1750.2550.251,848,200
29 Oct 202150.5850.7849.7650.1150.112,683,100
28 Oct 202150.4650.8550.0550.7450.742,248,000
27 Oct 202150.6351.0050.3250.4250.421,919,000
26 Oct 202151.0851.0850.5150.7950.791,993,600
25 Oct 202151.2651.4850.7750.9550.952,578,100
22 Oct 202150.9151.2150.8551.1651.161,842,300
21 Oct 202152.0652.1151.3251.5951.592,286,200
20 Oct 202151.9652.5751.8152.3252.321,748,200
19 Oct 202152.2352.2651.8152.1352.131,789,100
18 Oct 202152.0052.0951.7651.8851.882,317,000
15 Oct 202151.4951.7551.4151.5751.571,513,900
14 Oct 202150.9151.0050.6650.9350.931,708,200
13 Oct 202149.8150.5649.7150.3650.361,514,000
12 Oct 202150.5350.7350.1950.3150.311,473,700
11 Oct 202150.9851.3250.5950.6050.602,157,700
08 Oct 202150.0850.4949.9450.1250.121,593,000
07 Oct 202149.2049.8449.0849.6249.622,895,700
06 Oct 202149.3149.8648.8249.7249.722,687,800
05 Oct 202149.7050.4349.4650.1050.104,196,000
04 Oct 202148.8649.3948.5748.6748.674,814,800
01 Oct 202147.7048.3747.5248.0548.052,575,300
30 Sep 202147.8748.1247.3347.9347.933,616,800
29 Sep 202147.6047.8447.2247.6647.666,670,300
28 Sep 202148.9749.0748.2148.4048.404,697,800
27 Sep 202147.9048.2547.9048.0448.043,173,400
24 Sep 202146.2046.8146.1246.6046.602,139,800
23 Sep 202146.1046.8445.9946.7346.732,679,200
22 Sep 202146.0046.4045.5745.5845.583,490,200
21 Sep 202144.8344.9844.3844.6144.612,420,000
20 Sep 202143.5243.9643.2143.9643.962,199,600
17 Sep 202144.8945.0444.1944.5744.572,128,800
17 Sep 20210.783 Dividend
16 Sep 202146.2746.3345.6346.1145.332,385,400
15 Sep 202145.5446.0845.4445.9545.172,743,300
14 Sep 202145.4345.5244.5644.6643.902,863,000
13 Sep 202144.2644.7944.2144.7143.952,394,100
10 Sep 202143.4443.5343.2143.3142.571,606,300
09 Sep 202143.5343.9043.2343.4242.681,779,600
08 Sep 202144.4144.5043.8143.8743.131,650,300
07 Sep 202144.5744.9244.3744.5343.771,608,200
03 Sep 202144.4644.5444.1344.4543.701,492,300
02 Sep 202144.3244.8544.2844.6643.901,604,500
01 Sep 202144.2744.2843.8044.0343.281,448,400
31 Aug 202144.0944.3443.8544.2943.542,370,500
30 Aug 202144.6244.7344.3844.4343.68858,300
27 Aug 202143.8144.6743.8144.5843.821,157,400
26 Aug 202143.9044.1643.5543.5842.841,205,200
25 Aug 202143.6344.2843.4844.1143.362,548,300
24 Aug 202143.5843.8943.5343.8543.111,128,900
23 Aug 202143.1643.7143.1643.5942.851,145,800
20 Aug 202142.4042.7142.2942.7141.981,144,100
19 Aug 202142.7142.7642.2142.5141.791,834,600
18 Aug 202143.9244.1543.4343.4842.741,181,500
17 Aug 202144.0144.6043.7544.0943.341,260,900
16 Aug 202144.3144.5543.9744.3743.621,479,900
13 Aug 202144.8545.0844.6544.8844.121,282,300
12 Aug 202145.1145.2644.8145.0944.322,607,700
11 Aug 202144.8945.0644.6344.8244.061,717,300
10 Aug 202144.0944.3143.9744.2143.461,510,500
09 Aug 202144.3244.5044.0544.3043.551,112,600
06 Aug 202144.7044.8044.3744.6143.851,199,800
05 Aug 202144.7644.8844.2144.2843.531,763,500
04 Aug 202144.4344.8744.1344.1743.421,346,000
03 Aug 202144.5044.9143.9344.7744.011,674,100
02 Aug 202144.0644.3943.3343.5842.842,881,100
30 Jul 202143.9844.0343.4243.6342.892,016,400
29 Jul 202144.9745.0844.4944.5243.762,176,600
28 Jul 202143.2643.6543.1243.5442.801,475,100
27 Jul 202143.0343.4642.8543.2042.472,203,500
26 Jul 202142.6843.3742.6643.2942.551,577,500
23 Jul 202142.2642.3441.8442.0341.321,273,200
22 Jul 202142.4042.4341.9142.2541.532,451,200
21 Jul 202141.8642.4841.8642.3541.631,722,400
20 Jul 202140.5041.3340.3341.2640.562,536,200
19 Jul 202141.4641.6440.9241.3040.602,889,800
16 Jul 202142.9543.0342.3442.4841.762,568,600
15 Jul 202142.9243.4842.8643.1642.431,311,300
14 Jul 202144.2144.4443.4643.5242.783,398,400
13 Jul 202144.1544.1943.6543.7743.032,279,700
12 Jul 202144.1244.7443.9644.4543.701,140,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...