Yahoo

Mail

Singapore markets closed

Straits Times Index
3,217.41
+10.42(+0.32%)
Nikkei
31,857.62
-14.90(-0.05%)
Hang Seng
17,809.66
+436.63(+2.51%)
FTSE 100
7,608.08
+6.23(+0.08%)
Bitcoin USD
27,027.32
+165.87(+0.62%)
CMC Crypto 200
579.66
+0.90(+0.15%)

TotalEnergies SE (TTFNF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

66.14

-1.26

(-1.87%)

At close: 03:19PM EDT

Time period:

30 Sept 2022 - 30 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	66.66	66.66	65.63	66.14	66.14	1,900
28 Sept 2023	67.28	67.42	66.90	67.40	67.40	4,600
27 Sept 2023	66.20	66.20	65.78	65.78	65.78	8,100
26 Sept 2023	65.42	66.12	65.09	65.88	65.88	223,800
25 Sept 2023	65.80	66.33	65.63	66.33	66.33	3,800
22 Sept 2023	66.07	66.40	65.51	65.67	65.67	6,800
21 Sept 2023	66.30	66.61	66.30	66.61	66.61	125,000
20 Sept 2023	67.38	67.38	67.05	67.05	67.05	1,200
20 Sept 2023	0.791 Dividend
19 Sept 2023	67.50	67.50	66.14	67.09	66.30	5,200
18 Sept 2023	66.90	66.90	65.48	66.08	65.30	11,200
15 Sept 2023	66.94	66.94	65.20	66.30	65.52	8,000
14 Sept 2023	66.42	66.42	65.44	65.95	65.17	2,400
13 Sept 2023	65.49	66.38	65.49	66.38	65.60	2,700
12 Sept 2023	65.40	65.40	65.22	65.22	64.45	2,100
11 Sept 2023	65.59	65.59	65.59	65.59	64.82	800
08 Sept 2023	64.62	65.15	63.94	65.02	64.25	3,300
07 Sept 2023	64.24	64.50	63.33	63.33	62.58	2,200
06 Sept 2023	64.39	64.39	63.50	63.50	62.75	260,500
05 Sept 2023	64.49	64.66	63.37	63.37	62.62	2,300
01 Sept 2023	64.43	64.43	64.27	64.27	63.51	1,100
31 Aug 2023	62.85	62.97	62.31	62.31	61.58	1,500
30 Aug 2023	63.81	63.81	62.83	62.83	62.09	801,500
29 Aug 2023	63.00	63.00	62.42	63.00	62.26	101,400
28 Aug 2023	62.85	62.85	62.10	62.80	62.06	83,200
25 Aug 2023	62.25	62.45	62.25	62.45	61.71	2,100
24 Aug 2023	62.39	62.39	61.98	61.98	61.25	6,100
23 Aug 2023	61.71	62.80	61.36	62.80	62.06	6,100
22 Aug 2023	62.80	63.12	62.80	62.80	62.06	1,600
21 Aug 2023	63.00	63.22	61.99	62.07	61.34	1,900
18 Aug 2023	61.02	62.63	61.02	61.62	60.89	2,000
17 Aug 2023	61.71	62.30	61.07	62.02	61.29	3,000
16 Aug 2023	61.41	61.72	60.59	60.59	59.88	1,600
15 Aug 2023	61.75	61.75	60.53	60.53	59.82	1,200
14 Aug 2023	62.18	62.36	60.92	60.92	60.20	4,200
11 Aug 2023	62.34	62.94	62.34	62.74	62.00	1,300
10 Aug 2023	63.96	63.96	62.73	63.91	63.16	1,600
09 Aug 2023	62.91	62.91	62.73	62.89	62.15	1,000
08 Aug 2023	59.46	61.00	59.46	61.00	60.28	1,400
07 Aug 2023	61.17	61.31	60.83	61.24	60.52	2,000
04 Aug 2023	60.53	61.60	60.34	61.06	60.34	2,900
03 Aug 2023	58.70	59.59	58.70	59.33	58.63	1,400
02 Aug 2023	59.20	60.13	59.20	60.13	59.42	1,700
01 Aug 2023	60.58	60.81	60.58	60.81	60.09	1,800
31 Jul 2023	61.55	61.55	60.70	61.28	60.56	2,300
28 Jul 2023	59.66	60.37	59.24	60.37	59.66	1,900
27 Jul 2023	59.82	60.49	58.58	59.67	58.97	5,000
26 Jul 2023	59.76	59.92	59.76	59.92	59.21	25,900
25 Jul 2023	59.53	60.79	59.43	59.74	59.04	1,800
24 Jul 2023	60.77	60.87	60.77	60.87	60.15	2,200
21 Jul 2023	60.15	60.69	59.40	59.41	58.71	1,900
20 Jul 2023	59.86	60.22	59.36	60.22	59.51	1,800
19 Jul 2023	58.50	59.18	58.50	59.18	58.48	1,000
18 Jul 2023	57.63	58.33	57.63	58.33	57.64	1,300
17 Jul 2023	57.57	57.80	56.75	57.80	57.12	2,000
14 Jul 2023	58.26	58.26	57.78	58.22	57.53	2,800
13 Jul 2023	59.03	59.38	59.03	59.38	58.68	800
12 Jul 2023	58.68	58.68	57.82	57.82	57.14	1,800
11 Jul 2023	56.95	56.95	56.95	56.95	56.28	800
10 Jul 2023	56.98	56.98	55.71	55.71	55.05	2,800
07 Jul 2023	55.56	56.38	55.56	56.38	55.72	151,600
06 Jul 2023	55.41	55.53	54.72	54.72	54.07	204,900
05 Jul 2023	57.73	57.80	56.23	57.79	57.11	101,700
03 Jul 2023	58.58	58.94	57.78	58.94	58.25	5,200
30 Jun 2023	57.86	58.40	57.08	57.08	56.41	1,100
29 Jun 2023	56.87	57.69	56.21	57.69	57.01	5,300
28 Jun 2023	56.12	57.48	56.10	57.34	56.66	153,500
27 Jun 2023	57.35	57.63	56.71	56.71	56.04	1,200
26 Jun 2023	58.05	58.11	57.10	57.35	56.67	3,400
23 Jun 2023	56.65	57.00	56.45	57.00	56.33	2,700
22 Jun 2023	57.68	58.03	56.85	58.03	57.35	1,300
21 Jun 2023	57.93	59.60	57.93	59.58	58.88	1,500
21 Jun 2023	0.808 Dividend
20 Jun 2023	58.10	58.79	57.45	58.10	56.62	3,800
16 Jun 2023	58.72	59.44	57.85	58.84	57.34	3,300
15 Jun 2023	58.68	58.80	58.16	58.80	57.30	3,500
14 Jun 2023	58.90	58.90	58.90	58.90	57.40	1,000,500
13 Jun 2023	58.87	59.07	58.82	58.90	57.40	1,600
12 Jun 2023	58.56	58.56	57.75	57.92	56.44	16,500
09 Jun 2023	58.94	59.60	58.49	59.60	58.08	862,600
08 Jun 2023	58.72	58.76	58.72	58.76	57.26	1,000,700
07 Jun 2023	58.60	59.45	58.60	59.45	57.93	2,100
06 Jun 2023	57.52	58.66	57.10	58.63	57.13	2,700
05 Jun 2023	59.77	59.77	58.56	58.56	57.06	7,100
02 Jun 2023	59.06	59.93	58.70	59.93	58.40	2,800
01 Jun 2023	56.84	58.41	56.84	58.41	56.92	2,500
31 May 2023	55.95	56.89	55.95	56.89	55.44	1,600
30 May 2023	58.28	58.30	57.74	57.74	56.27	2,300
26 May 2023	59.77	59.77	59.19	59.19	57.68	1,200
25 May 2023	59.52	59.52	59.52	59.52	58.00	1,000
24 May 2023	60.88	61.48	60.35	61.48	59.91	1,400
23 May 2023	61.34	61.58	61.00	61.44	59.87	2,400
22 May 2023	60.83	60.83	60.83	60.83	59.28	1,100
19 May 2023	60.78	60.90	60.56	60.56	59.01	2,500
18 May 2023	59.67	60.78	59.31	59.38	57.86	62,400
17 May 2023	59.38	60.68	59.38	60.68	59.13	1,400
16 May 2023	60.36	60.51	59.07	60.22	58.68	1,400
15 May 2023	60.48	61.15	60.44	60.44	58.90	1,300
12 May 2023	60.73	60.73	60.13	60.66	59.11	1,500
11 May 2023	60.06	60.37	59.27	59.28	57.77	1,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,217.41+10.42(+0.32%)

Nikkei31,857.62-14.90(-0.05%)

Hang Seng17,809.66+436.63(+2.51%)

FTSE 1007,608.08+6.23(+0.08%)

Bitcoin USD27,027.32+165.87(+0.62%)

CMC Crypto 200579.66+0.90(+0.15%)

TotalEnergies SE (TTFNF)

Straits Times Index
3,217.41
+10.42(+0.32%)

Nikkei
31,857.62
-14.90(-0.05%)

Hang Seng
17,809.66
+436.63(+2.51%)

FTSE 100
7,608.08
+6.23(+0.08%)

Bitcoin USD
27,027.32
+165.87(+0.62%)

CMC Crypto 200
579.66
+0.90(+0.15%)