Yahoo

Mail

Singapore markets open in 1 hour 41 minutes

Straits Times Index
3,120.58
-45.69(-1.44%)
S&P 500
4,655.27
+60.65(+1.32%)
Dow
35,135.94
+236.60(+0.68%)
Nasdaq
15,782.83
+291.18(+1.88%)
BTC-USD
57,943.59
+748.38(+1.31%)
CMC Crypto 200
1,460.81
+31.88(+2.23%)

COVID

Singapore aims to reopen borders with Malaysia despite Omicron

Aim to expand their land and air VTLs to include general travellers from mid-Dec

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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2021	47.35	47.47	46.41	46.50	46.50	2,212,046
26 Nov 2021	46.04	46.64	45.70	46.64	46.64	2,457,500
24 Nov 2021	48.05	48.62	48.05	48.59	48.59	1,919,700
23 Nov 2021	48.31	48.76	48.20	48.54	48.54	2,034,700
22 Nov 2021	47.24	48.03	47.22	47.60	47.60	1,329,000
19 Nov 2021	47.63	47.81	47.19	47.20	47.20	2,435,900
18 Nov 2021	48.74	49.15	48.54	48.96	48.96	1,285,500
17 Nov 2021	49.27	49.64	49.06	49.13	49.13	1,356,800
16 Nov 2021	50.05	50.07	49.59	49.59	49.59	1,733,600
15 Nov 2021	49.91	50.01	49.57	49.78	49.78	1,805,500
12 Nov 2021	49.54	49.76	49.43	49.58	49.58	1,263,400
11 Nov 2021	50.05	50.66	49.99	50.06	50.06	2,234,500
10 Nov 2021	51.24	51.36	50.00	50.12	50.12	2,146,600
09 Nov 2021	50.61	51.10	50.09	51.07	51.07	2,264,600
08 Nov 2021	50.18	50.71	50.16	50.23	50.23	1,240,100
05 Nov 2021	50.29	50.29	49.76	50.01	50.01	1,210,000
04 Nov 2021	50.34	50.44	49.64	49.65	49.65	1,986,400
03 Nov 2021	49.44	49.75	49.33	49.55	49.55	1,760,200
02 Nov 2021	50.31	50.65	50.04	50.49	50.49	1,946,000
01 Nov 2021	50.49	50.81	50.17	50.25	50.25	1,848,200
29 Oct 2021	50.58	50.78	49.76	50.11	50.11	2,683,100
28 Oct 2021	50.46	50.85	50.05	50.74	50.74	2,248,000
27 Oct 2021	50.63	51.00	50.32	50.42	50.42	1,919,000
26 Oct 2021	51.08	51.08	50.51	50.79	50.79	1,993,600
25 Oct 2021	51.26	51.48	50.77	50.95	50.95	2,578,100
22 Oct 2021	50.91	51.21	50.85	51.16	51.16	1,842,300
21 Oct 2021	52.06	52.11	51.32	51.59	51.59	2,286,200
20 Oct 2021	51.96	52.57	51.81	52.32	52.32	1,748,200
19 Oct 2021	52.23	52.26	51.81	52.13	52.13	1,789,100
18 Oct 2021	52.00	52.09	51.76	51.88	51.88	2,317,000
15 Oct 2021	51.49	51.75	51.41	51.57	51.57	1,513,900
14 Oct 2021	50.91	51.00	50.66	50.93	50.93	1,708,200
13 Oct 2021	49.81	50.56	49.71	50.36	50.36	1,514,000
12 Oct 2021	50.53	50.73	50.19	50.31	50.31	1,473,700
11 Oct 2021	50.98	51.32	50.59	50.60	50.60	2,157,700
08 Oct 2021	50.08	50.49	49.94	50.12	50.12	1,593,000
07 Oct 2021	49.20	49.84	49.08	49.62	49.62	2,895,700
06 Oct 2021	49.31	49.86	48.82	49.72	49.72	2,687,800
05 Oct 2021	49.70	50.43	49.46	50.10	50.10	4,196,000
04 Oct 2021	48.86	49.39	48.57	48.67	48.67	4,814,800
01 Oct 2021	47.70	48.37	47.52	48.05	48.05	2,575,300
30 Sep 2021	47.87	48.12	47.33	47.93	47.93	3,616,800
29 Sep 2021	47.60	47.84	47.22	47.66	47.66	6,670,300
28 Sep 2021	48.97	49.07	48.21	48.40	48.40	4,697,800
27 Sep 2021	47.90	48.25	47.90	48.04	48.04	3,173,400
24 Sep 2021	46.20	46.81	46.12	46.60	46.60	2,139,800
23 Sep 2021	46.10	46.84	45.99	46.73	46.73	2,679,200
22 Sep 2021	46.00	46.40	45.57	45.58	45.58	3,490,200
21 Sep 2021	44.83	44.98	44.38	44.61	44.61	2,420,000
20 Sep 2021	43.52	43.96	43.21	43.96	43.96	2,199,600
17 Sep 2021	44.89	45.04	44.19	44.57	44.57	2,128,800
17 Sep 2021	0.783 Dividend
16 Sep 2021	46.27	46.33	45.63	46.11	45.33	2,385,400
15 Sep 2021	45.54	46.08	45.44	45.95	45.17	2,743,300
14 Sep 2021	45.43	45.52	44.56	44.66	43.90	2,863,000
13 Sep 2021	44.26	44.79	44.21	44.71	43.95	2,394,100
10 Sep 2021	43.44	43.53	43.21	43.31	42.57	1,606,300
09 Sep 2021	43.53	43.90	43.23	43.42	42.68	1,779,600
08 Sep 2021	44.41	44.50	43.81	43.87	43.13	1,650,300
07 Sep 2021	44.57	44.92	44.37	44.53	43.77	1,608,200
03 Sep 2021	44.46	44.54	44.13	44.45	43.70	1,492,300
02 Sep 2021	44.32	44.85	44.28	44.66	43.90	1,604,500
01 Sep 2021	44.27	44.28	43.80	44.03	43.28	1,448,400
31 Aug 2021	44.09	44.34	43.85	44.29	43.54	2,370,500
30 Aug 2021	44.62	44.73	44.38	44.43	43.68	858,300
27 Aug 2021	43.81	44.67	43.81	44.58	43.82	1,157,400
26 Aug 2021	43.90	44.16	43.55	43.58	42.84	1,205,200
25 Aug 2021	43.63	44.28	43.48	44.11	43.36	2,548,300
24 Aug 2021	43.58	43.89	43.53	43.85	43.11	1,128,900
23 Aug 2021	43.16	43.71	43.16	43.59	42.85	1,145,800
20 Aug 2021	42.40	42.71	42.29	42.71	41.98	1,144,100
19 Aug 2021	42.71	42.76	42.21	42.51	41.79	1,834,600
18 Aug 2021	43.92	44.15	43.43	43.48	42.74	1,181,500
17 Aug 2021	44.01	44.60	43.75	44.09	43.34	1,260,900
16 Aug 2021	44.31	44.55	43.97	44.37	43.62	1,479,900
13 Aug 2021	44.85	45.08	44.65	44.88	44.12	1,282,300
12 Aug 2021	45.11	45.26	44.81	45.09	44.32	2,607,700
11 Aug 2021	44.89	45.06	44.63	44.82	44.06	1,717,300
10 Aug 2021	44.09	44.31	43.97	44.21	43.46	1,510,500
09 Aug 2021	44.32	44.50	44.05	44.30	43.55	1,112,600
06 Aug 2021	44.70	44.80	44.37	44.61	43.85	1,199,800
05 Aug 2021	44.76	44.88	44.21	44.28	43.53	1,763,500
04 Aug 2021	44.43	44.87	44.13	44.17	43.42	1,346,000
03 Aug 2021	44.50	44.91	43.93	44.77	44.01	1,674,100
02 Aug 2021	44.06	44.39	43.33	43.58	42.84	2,881,100
30 Jul 2021	43.98	44.03	43.42	43.63	42.89	2,016,400
29 Jul 2021	44.97	45.08	44.49	44.52	43.76	2,176,600
28 Jul 2021	43.26	43.65	43.12	43.54	42.80	1,475,100
27 Jul 2021	43.03	43.46	42.85	43.20	42.47	2,203,500
26 Jul 2021	42.68	43.37	42.66	43.29	42.55	1,577,500
23 Jul 2021	42.26	42.34	41.84	42.03	41.32	1,273,200
22 Jul 2021	42.40	42.43	41.91	42.25	41.53	2,451,200
21 Jul 2021	41.86	42.48	41.86	42.35	41.63	1,722,400
20 Jul 2021	40.50	41.33	40.33	41.26	40.56	2,536,200
19 Jul 2021	41.46	41.64	40.92	41.30	40.60	2,889,800
16 Jul 2021	42.95	43.03	42.34	42.48	41.76	2,568,600
15 Jul 2021	42.92	43.48	42.86	43.16	42.43	1,311,300
14 Jul 2021	44.21	44.44	43.46	43.52	42.78	3,398,400
13 Jul 2021	44.15	44.19	43.65	43.77	43.03	2,279,700
12 Jul 2021	44.12	44.74	43.96	44.45	43.70	1,140,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,120.58-45.69(-1.44%)

S&P 5004,655.27+60.65(+1.32%)

Dow35,135.94+236.60(+0.68%)

Nasdaq15,782.83+291.18(+1.88%)

BTC-USD57,943.59+748.38(+1.31%)

CMC Crypto 2001,460.81+31.88(+2.23%)

Singapore aims to reopen borders with Malaysia despite Omicron

TotalEnergies SE (TTE)

Straits Times Index
3,120.58
-45.69(-1.44%)

S&P 500
4,655.27
+60.65(+1.32%)

Dow
35,135.94
+236.60(+0.68%)

Nasdaq
15,782.83
+291.18(+1.88%)

BTC-USD
57,943.59
+748.38(+1.31%)

CMC Crypto 200
1,460.81
+31.88(+2.23%)