Singapore markets close in 2 hours 32 minutes

TotalEnergies SE (TTFNF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
62.00+0.05 (+0.08%)
At close: 02:10PM EST
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202262.8463.9662.0062.0062.003,367
30 Nov 202262.4462.4461.9561.9561.95600
29 Nov 202261.4261.4460.1560.4060.402,200
28 Nov 202260.0360.4158.9260.3660.3624,100
25 Nov 202261.2961.2961.2761.2761.271,500
23 Nov 202259.2360.4759.2359.5059.504,200
22 Nov 202259.1859.4059.1859.4059.4012,600
21 Nov 202258.1558.2656.6458.1658.163,400
18 Nov 202259.8259.8258.7458.7558.752,400
17 Nov 202260.2160.2658.3958.5958.592,800
16 Nov 202260.8960.8959.1459.5259.521,900
15 Nov 202259.0060.1459.0059.2059.201,000
14 Nov 202259.2959.5158.1459.3659.365,200
11 Nov 202259.0959.1956.0058.3958.395,200
10 Nov 202256.5058.1054.9057.0057.002,900
09 Nov 202257.3857.3855.6655.6655.663,500
08 Nov 202256.0656.0656.0656.0656.061,300
07 Nov 202258.9158.9157.2357.2357.2317,500
04 Nov 202256.6358.0556.4156.7056.702,100
03 Nov 202254.5056.1754.5055.2655.266,000
02 Nov 202256.1856.2154.9954.9954.99900
01 Nov 202253.6356.2653.6355.1955.191,400
31 Oct 202254.9355.1353.5353.8153.8110,400
28 Oct 202255.6355.6354.1555.5355.53241,400
27 Oct 202254.7555.3653.7954.0054.007,300
26 Oct 202253.3853.3853.0553.0553.05241,900
25 Oct 202251.5053.2051.5053.2053.201,700
24 Oct 202251.8953.2351.8952.4252.429,700
21 Oct 202251.8052.7750.9952.7752.7754,100
20 Oct 202252.2552.2850.3550.9050.902,300
19 Oct 202251.8552.0051.1551.5151.516,000
18 Oct 202251.1151.6350.9551.2051.201,200
17 Oct 202252.1052.1050.9951.6251.623,600
14 Oct 202250.7551.4550.0651.4551.4510,600
13 Oct 202249.8650.0148.6450.0150.012,700
12 Oct 202247.7548.3247.6947.6947.693,500
11 Oct 202248.0949.9248.0948.5248.523,000
10 Oct 202248.7950.8148.7950.2650.262,700
07 Oct 202250.7851.2150.3250.3250.322,700
06 Oct 202249.7951.6949.7951.6951.696,400
05 Oct 202250.6951.1150.2151.1151.113,700
04 Oct 202250.5051.5049.8250.6850.6854,600
03 Oct 202248.2049.7848.0648.6448.6445,100
30 Sept 202247.6847.6844.8946.5046.503,900
29 Sept 202245.3146.9945.3146.3046.302,900
28 Sept 202243.0146.1642.9646.0546.055,500
27 Sept 202244.3947.2143.7645.5045.504,800
26 Sept 202244.3145.6544.3144.4644.469,000
23 Sept 202244.3046.4943.5043.6643.669,900
22 Sept 202246.9948.0746.3247.7647.761,400
21 Sept 202247.2747.2746.5646.5646.562,900
21 Sept 20220.688 Dividend
20 Sept 202247.6950.0047.0747.0746.381,900
19 Sept 202249.4949.7947.0147.0146.323,200
16 Sept 202247.8851.0947.8847.9247.225,600
15 Sept 202250.7751.1048.5349.5748.852,700
14 Sept 202250.4151.6950.4150.7750.032,400
13 Sept 202248.3949.7848.3949.7849.051,400
12 Sept 202249.9552.2049.5050.6249.881,900
09 Sept 202249.3151.6649.3151.6650.903,600
08 Sept 202247.8649.4447.8648.4147.702,100
07 Sept 202250.2650.9048.8748.9648.241,400
06 Sept 202250.7652.5450.7150.7149.976,600
02 Sept 202252.8652.8651.0151.9751.2123,400
01 Sept 202248.9751.0248.9749.5248.803,700
31 Aug 202251.8251.8250.5551.0050.252,500
30 Aug 202252.0353.7052.0353.7052.926,700
29 Aug 202255.2255.2252.2552.2551.495,500
26 Aug 202255.5055.9252.0652.0651.302,300
25 Aug 202255.5055.5055.5055.5054.69900
24 Aug 202252.8253.4652.6652.6651.893,500
23 Aug 202255.2955.2952.6652.6651.891,002,100
22 Aug 202252.8453.3452.2553.3452.563,600
19 Aug 202253.5953.5952.1352.1351.372,900
18 Aug 202253.0153.3953.0153.3952.61800
17 Aug 202252.7852.7850.6050.6049.86700
16 Aug 202251.7753.7551.1453.7552.961,500
15 Aug 202252.2653.1550.3853.1552.372,800
12 Aug 202254.3854.3852.1852.1851.421,100
11 Aug 202254.8955.1452.2052.2051.443,000
10 Aug 202250.9853.5550.2950.4049.661,100
09 Aug 202250.9453.1450.1650.1649.433,700
08 Aug 202251.8451.8451.6451.6450.893,000
05 Aug 202248.6950.1448.4248.4247.717,200
04 Aug 202248.7551.0048.7151.0050.252,900
03 Aug 202249.4850.3748.2348.2347.53152,500
02 Aug 202248.9450.3948.8150.2049.471,300
01 Aug 202249.4751.5049.4751.3650.612,900
29 Jul 202249.4351.9249.4350.2149.483,300
28 Jul 202248.9050.1747.8347.8347.133,000
27 Jul 202248.3051.8448.2351.8451.081,900
26 Jul 202248.5050.8247.8047.8147.113,600
25 Jul 202248.0651.7848.0649.1148.394,700
22 Jul 202248.9850.9047.6647.6646.967,900
21 Jul 202246.8149.4046.8147.6846.98141,600
20 Jul 202248.5151.6548.0148.0147.31171,600
19 Jul 202249.5749.8049.3849.3848.663,200
18 Jul 202248.8650.8048.8650.3749.632,600
15 Jul 202247.5147.7147.3047.3046.612,500
14 Jul 202245.9745.9745.5045.5044.831,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...