Yahoo

Mail

Singapore markets open in 7 hours 42 minutes

Straits Times Index
3,209.18
+29.60(+0.93%)
S&P 500
4,066.85
+88.12(+2.21%)
Dow
32,721.29
+601.01(+1.87%)
Nasdaq
11,769.67
+334.93(+2.93%)
BTC-USD
29,492.25
-79.20(-0.27%)
CMC Crypto 200
647.29
-13.86(-2.10%)

PROPERTY

Wing Tai to acquire Lakeside Apartments for S$273.9m in collective sale

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

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2022	58.45	59.22	58.45	58.98	58.98	1,331,211
25 May 2022	57.91	58.30	57.52	58.28	58.28	1,556,000
24 May 2022	56.23	56.90	56.00	56.72	56.72	2,803,900
23 May 2022	56.23	57.05	55.99	56.68	56.68	2,048,900
20 May 2022	54.99	55.54	53.84	54.70	54.70	1,464,000
19 May 2022	53.96	55.43	53.96	54.86	54.86	1,914,200
18 May 2022	55.44	55.82	54.19	54.40	54.40	1,727,500
17 May 2022	54.83	55.39	54.67	55.16	55.16	2,503,700
16 May 2022	53.75	54.61	53.52	54.34	54.34	2,055,400
13 May 2022	52.73	53.50	52.51	53.50	53.50	2,482,500
12 May 2022	51.75	52.02	50.64	51.69	51.69	2,892,500
11 May 2022	52.26	53.19	52.25	52.57	52.57	3,959,100
10 May 2022	51.21	51.63	50.01	51.11	51.11	2,806,200
09 May 2022	51.74	51.97	50.37	50.49	50.49	3,845,200
06 May 2022	53.85	54.06	53.23	53.74	53.74	2,775,200
05 May 2022	52.94	52.99	51.46	52.49	52.49	5,174,500
04 May 2022	52.30	52.79	51.46	52.76	52.76	3,337,000
03 May 2022	50.41	51.64	50.40	51.43	51.43	2,585,600
02 May 2022	49.19	50.17	48.97	50.05	50.05	2,527,000
29 Apr 2022	49.67	50.21	48.71	48.71	48.71	4,200,500
28 Apr 2022	49.23	49.85	48.57	49.66	49.66	2,176,800
27 Apr 2022	47.45	48.58	47.07	48.21	48.21	6,997,200
26 Apr 2022	47.37	48.29	47.22	47.61	47.61	5,742,200
25 Apr 2022	48.10	48.31	46.86	48.27	48.27	3,327,700
22 Apr 2022	49.67	50.03	48.97	49.10	49.10	2,026,900
21 Apr 2022	51.59	51.66	50.12	50.12	50.12	2,084,600
20 Apr 2022	50.81	51.34	50.73	50.91	50.91	4,095,400
19 Apr 2022	51.43	51.71	51.07	51.19	51.19	2,252,100
18 Apr 2022	50.85	51.42	50.64	51.18	51.18	1,861,000
14 Apr 2022	50.48	50.99	50.20	50.90	50.90	2,239,500
13 Apr 2022	50.82	51.17	50.71	51.04	51.04	2,379,500
12 Apr 2022	50.35	50.65	49.72	49.90	49.90	2,467,200
11 Apr 2022	51.13	51.24	50.39	50.44	50.44	2,032,800
08 Apr 2022	49.20	49.99	49.19	49.56	49.56	1,950,000
07 Apr 2022	49.47	49.71	48.73	49.54	49.54	1,793,900
06 Apr 2022	49.75	50.10	49.18	49.49	49.49	2,516,100
05 Apr 2022	50.71	51.01	49.94	50.19	50.19	2,984,400
04 Apr 2022	51.56	52.13	51.24	51.92	51.92	4,638,600
01 Apr 2022	51.43	52.20	51.33	52.20	52.20	2,974,900
31 Mar 2022	51.37	51.51	50.53	50.54	50.54	2,237,700
30 Mar 2022	52.18	52.64	52.02	52.21	52.21	1,888,400
29 Mar 2022	51.27	51.70	50.48	51.70	51.70	3,200,200
28 Mar 2022	52.34	52.34	51.12	51.30	51.30	1,957,900
25 Mar 2022	51.65	52.58	51.58	52.48	52.48	2,165,100
24 Mar 2022	51.76	52.03	51.32	51.59	51.59	2,054,800
23 Mar 2022	50.48	51.14	50.25	51.02	51.02	2,856,900
22 Mar 2022	50.79	51.00	50.36	50.77	50.77	2,651,000
21 Mar 2022	50.11	50.55	50.02	50.32	50.32	2,787,500
18 Mar 2022	49.46	50.25	48.90	49.82	49.82	3,203,800
18 Mar 2022	0.739 Dividend
17 Mar 2022	50.69	51.35	50.53	50.79	50.05	3,795,800
16 Mar 2022	50.19	50.84	49.35	50.11	49.38	3,217,700
15 Mar 2022	49.54	50.12	48.79	49.76	49.04	3,349,300
14 Mar 2022	50.37	50.60	49.72	49.97	49.24	2,373,800
11 Mar 2022	50.26	50.52	49.60	49.65	48.93	2,928,500
10 Mar 2022	50.28	50.97	50.09	50.79	50.05	3,122,600
09 Mar 2022	50.52	51.63	50.01	50.67	49.93	4,681,600
08 Mar 2022	50.05	50.49	48.99	50.16	49.43	8,863,300
07 Mar 2022	48.87	49.48	48.33	48.81	48.10	5,354,500
04 Mar 2022	49.54	49.73	48.49	49.20	48.48	3,747,800
03 Mar 2022	52.59	52.90	50.86	50.93	50.19	3,667,700
02 Mar 2022	52.23	53.56	52.10	53.28	52.50	5,320,200
01 Mar 2022	50.10	50.36	48.81	49.29	48.57	5,556,600
28 Feb 2022	50.76	51.61	50.14	50.53	49.79	6,319,900
25 Feb 2022	54.38	54.70	54.08	54.70	53.90	3,805,500
24 Feb 2022	54.66	54.78	52.09	53.18	52.41	6,042,200
23 Feb 2022	56.45	56.67	55.77	56.29	55.47	3,161,700
22 Feb 2022	57.08	57.29	55.84	56.15	55.33	3,332,800
18 Feb 2022	57.15	57.62	56.98	57.58	56.74	2,732,400
17 Feb 2022	57.56	57.94	57.04	57.49	56.65	2,731,700
16 Feb 2022	57.67	58.80	57.66	58.09	57.24	1,659,900
15 Feb 2022	57.44	57.94	56.73	57.44	56.60	3,018,700
14 Feb 2022	58.58	58.66	57.59	58.33	57.48	4,443,000
11 Feb 2022	59.27	59.89	58.26	58.65	57.80	4,477,800
10 Feb 2022	58.71	59.82	58.65	59.04	58.18	3,723,000
09 Feb 2022	59.50	60.04	59.37	60.03	59.16	2,725,800
08 Feb 2022	59.37	59.46	58.43	58.84	57.98	3,293,400
07 Feb 2022	58.25	58.93	58.00	58.59	57.74	2,066,000
04 Feb 2022	58.02	58.67	57.89	58.37	57.52	2,144,900
03 Feb 2022	56.76	57.58	56.17	57.21	56.38	2,193,700
02 Feb 2022	57.36	57.41	56.68	57.29	56.46	2,648,200
01 Feb 2022	57.10	58.15	57.08	57.90	57.06	2,755,300
31 Jan 2022	56.47	56.95	56.04	56.80	55.97	2,553,800
28 Jan 2022	56.96	57.34	56.49	57.31	56.48	2,231,400
27 Jan 2022	58.39	58.60	57.21	57.83	56.99	2,522,400
26 Jan 2022	57.74	57.99	56.61	57.13	56.30	2,753,100
25 Jan 2022	55.04	56.59	54.12	56.38	55.56	2,663,100
24 Jan 2022	54.49	55.41	53.63	55.41	54.60	2,966,400
21 Jan 2022	56.09	56.49	55.54	55.63	54.82	2,573,700
20 Jan 2022	57.04	58.46	56.94	57.12	56.29	3,770,500
19 Jan 2022	58.16	58.83	57.44	58.39	57.54	3,618,800
18 Jan 2022	57.43	57.89	56.95	57.68	56.84	3,303,100
14 Jan 2022	56.24	57.17	56.22	57.10	56.27	1,948,500
13 Jan 2022	55.85	56.19	55.44	55.52	54.71	1,697,700
12 Jan 2022	55.77	56.21	55.68	56.03	55.21	2,395,600
11 Jan 2022	53.55	54.77	53.49	54.71	53.91	2,695,000
10 Jan 2022	53.09	53.28	52.71	53.20	52.43	1,612,800
07 Jan 2022	52.55	53.05	52.18	52.97	52.20	1,784,500
06 Jan 2022	52.41	52.50	51.84	52.10	51.34	1,591,000
05 Jan 2022	52.21	52.44	51.34	51.39	50.64	1,587,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,209.18+29.60(+0.93%)

S&P 5004,066.85+88.12(+2.21%)

Dow32,721.29+601.01(+1.87%)

Nasdaq11,769.67+334.93(+2.93%)

BTC-USD29,492.25-79.20(-0.27%)

CMC Crypto 200647.29-13.86(-2.10%)

Wing Tai to acquire Lakeside Apartments for S$273.9m in collective sale

TotalEnergies SE (TTE)

Straits Times Index
3,209.18
+29.60(+0.93%)

S&P 500
4,066.85
+88.12(+2.21%)

Dow
32,721.29
+601.01(+1.87%)

Nasdaq
11,769.67
+334.93(+2.93%)

BTC-USD
29,492.25
-79.20(-0.27%)

CMC Crypto 200
647.29
-13.86(-2.10%)