Singapore markets closed

TotalEnergies SE (TTFNF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
46.05+0.55 (+1.21%)
At close: 03:00PM EDT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
13 Jul 202247.8448.3147.8448.1247.423,100
12 Jul 202248.2049.2947.6649.2948.572,300
11 Jul 202249.0349.2448.3648.5247.811,900
08 Jul 202249.6749.8849.4249.4348.712,900
07 Jul 202250.1450.6550.0050.6549.911,900
06 Jul 202250.2150.2146.8450.1449.413,900
05 Jul 202250.2952.0749.0149.0148.293,000
01 Jul 202251.6554.0550.5750.8450.1054,000
30 Jun 202253.5353.9950.7050.9650.222,900
29 Jun 202255.1255.1252.6152.7051.933,500
28 Jun 202252.4655.0951.2155.0954.283,400
27 Jun 202251.5151.5150.5950.5949.851,000
24 Jun 202250.0552.8950.0550.5049.76401,800
23 Jun 202252.4052.4049.5149.5148.79542,000
22 Jun 202251.9953.1550.0950.0949.36446,700
21 Jun 202251.4754.8451.4752.3051.544,500
21 Jun 20220.694 Dividend
17 Jun 202255.7555.7550.9552.9551.499,700
16 Jun 202254.6355.8054.6155.8054.26397,800
15 Jun 202254.5457.2753.0857.2755.693,100
14 Jun 202255.5955.5955.3855.3853.861,000
13 Jun 202255.5555.5555.5555.5554.02700
10 Jun 202255.4955.5555.4955.5554.0246,700
09 Jun 202257.5557.5557.5557.5555.97430,300
08 Jun 202257.5557.5557.5557.5555.97-
07 Jun 202259.9260.0057.5557.5555.97348,900
06 Jun 202257.8359.9257.8359.9258.27900
03 Jun 202257.7458.3257.4157.4155.831,900
02 Jun 202258.4758.8658.2558.2556.652,100
01 Jun 202257.6459.7656.0459.7658.11700
31 May 202259.9259.9258.9558.9557.33800
27 May 202257.9159.1557.9159.1557.52700
26 May 202259.5859.5858.1159.0057.382,400
25 May 202257.5058.4257.5058.3956.783,000
24 May 202255.6257.1955.4156.0054.462,200
23 May 202255.9957.4255.9956.0654.52182,600
20 May 202253.3853.3852.4352.4350.991,000
19 May 202252.8752.8752.8752.8751.4150,900
18 May 202256.8656.8652.9852.9851.521,500
17 May 202255.2055.2053.2453.2451.771,500
16 May 202254.9055.1252.0852.0850.651,500
13 May 202252.6152.6152.2052.2050.765,600
12 May 202249.8952.0349.8949.9148.541,900
11 May 202252.3952.4652.2052.4651.021,200
10 May 202251.9151.9749.9150.1848.802,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...