Singapore markets close in 5 hours 18 minutes

TotalEnergies SE (TTFNF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
59.00+0.61 (+1.04%)
At close: 03:50PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 May 202259.5859.5858.1159.0059.002,400
25 May 202257.5058.4257.5058.3958.393,000
24 May 202255.6257.1955.4156.0056.002,200
23 May 202255.9957.4255.9956.0656.06182,600
20 May 202253.3853.3852.4352.4352.431,000
19 May 202252.8752.8752.8752.8752.8750,900
18 May 202256.8656.8652.9852.9852.981,500
17 May 202255.2055.2053.2453.2453.241,500
16 May 202254.9055.1252.0852.0852.081,500
13 May 202252.6152.6152.2052.2052.205,600
12 May 202249.8952.0349.8949.9149.911,900
11 May 202252.3952.4652.2052.4652.461,200
10 May 202251.9151.9749.9150.1850.182,300
09 May 202252.2452.5849.4349.4349.431,700
06 May 202252.8652.8652.5252.5252.521,400
05 May 202252.2452.3050.3850.3850.381,600
04 May 202253.6053.6050.3250.3250.321,300
03 May 202251.7251.7250.0250.3050.301,400
02 May 202249.0249.0248.0548.7248.7263,400
29 Apr 202249.5049.5048.5049.4949.491,500
28 Apr 202248.5848.8748.5848.8748.871,200
27 Apr 202246.9146.9746.9146.9146.911,100
26 Apr 202246.9447.7246.9447.7247.721,400
25 Apr 202248.0048.2646.4248.1048.102,000
22 Apr 202249.4050.1548.7048.7048.701,000
21 Apr 202250.9050.9050.9050.9050.90400
20 Apr 202251.5951.5950.2150.9050.902,800
19 Apr 202250.5050.6850.5050.6850.681,100
18 Apr 202252.0252.0252.0252.0252.021,300
14 Apr 202251.5751.5749.4450.0850.081,500
13 Apr 202249.8452.2949.8350.0850.081,800
12 Apr 202249.4849.4849.4849.4849.48600
11 Apr 202252.0852.0852.0852.0852.08500
08 Apr 202249.0850.1548.3848.3848.383,600
07 Apr 202247.6647.7947.6647.7947.791,000
06 Apr 202249.5850.8848.3948.4648.461,800
05 Apr 202250.4951.0249.6351.0251.02800
04 Apr 202252.4852.4852.4652.4652.46700
01 Apr 202250.4952.7950.4952.7952.79700
31 Mar 202252.5452.5452.0152.0152.01700
30 Mar 202251.3153.8050.5353.8053.801,800
29 Mar 202249.2852.4449.2852.4452.44800
28 Mar 202252.8352.8352.8352.8352.83400
25 Mar 202251.4852.9750.4652.9752.97800
24 Mar 202252.1552.1549.7649.7749.771,100
23 Mar 202249.3651.9749.3651.9751.971,100
22 Mar 202249.6050.9749.0949.2049.203,200
22 Mar 20220.727 Dividend
21 Mar 202251.2552.2751.2552.2751.541,200
18 Mar 202250.3751.4748.9951.4750.752,900
17 Mar 202249.3152.0249.3149.4748.782,200
16 Mar 202248.9951.8748.9951.8751.15800
15 Mar 202249.5051.0848.2248.3247.653,600
14 Mar 202250.0050.0050.0050.0049.30600
11 Mar 202250.0050.0850.0050.0049.301,300
10 Mar 202250.8051.9550.4351.9551.231,609,500
09 Mar 202249.1352.8449.1352.8452.111,900
08 Mar 202248.8451.0248.8449.5648.872,000
07 Mar 202247.8849.6547.2147.2146.551,400
04 Mar 202248.0048.0047.5547.5546.894,100
03 Mar 202250.0950.0950.0950.0949.391,400
02 Mar 202252.6052.6052.6052.6051.87600
01 Mar 202247.7847.9647.7847.9647.293,200
28 Feb 202251.3052.1649.1949.1948.5151,100
25 Feb 202252.8355.8952.8355.8955.111,500
24 Feb 202252.9754.1452.1254.1253.378,400
23 Feb 202257.4857.4857.3757.3756.57500
22 Feb 202257.0058.0055.0955.0954.321,000
18 Feb 202258.9758.9757.0857.0856.29700
17 Feb 202258.8759.2258.7659.2158.391,800
16 Feb 202259.4759.4759.4759.4758.64800
15 Feb 202258.6558.6556.0758.2557.443,800
14 Feb 202256.6556.6555.9155.9155.132,800
11 Feb 202259.9259.9257.2657.2656.461,000
10 Feb 202258.8959.9258.6258.6257.802,000
09 Feb 202259.2859.9258.2859.9259.093,900
08 Feb 202259.2059.2058.5958.5957.781,200
07 Feb 202258.7058.8757.0957.9857.171,500
04 Feb 202259.4159.4156.7756.8756.0810,800
03 Feb 202257.0757.0757.0757.0756.281,000
02 Feb 202258.5358.7656.9458.7657.9432,400
01 Feb 202258.6458.7256.7458.7257.901,300
31 Jan 202254.6158.6054.6158.6057.781,500
28 Jan 202258.5258.5257.1257.9257.112,100
27 Jan 202259.4959.4958.4858.4857.673,000
26 Jan 202258.2758.2757.3058.2757.462,500
25 Jan 202253.4156.1553.4155.1854.411,900
24 Jan 202254.9554.9553.4754.8054.042,800
21 Jan 202255.6755.6755.6755.6754.90700
20 Jan 202257.7058.4057.7058.4057.591,600
19 Jan 202258.4358.4357.1157.1156.322,000
18 Jan 202257.8257.8256.7857.0356.242,100
14 Jan 202256.5756.8655.2555.2554.482,500
13 Jan 202256.5756.5756.5756.5755.78800
12 Jan 202256.3956.3955.8056.0655.282,500
11 Jan 202254.9655.7154.9655.7154.941,500
10 Jan 202254.0654.0653.3953.3952.652,300
07 Jan 202251.2251.2251.2251.2250.51600
06 Jan 202251.7752.9251.0252.9252.182,500
05 Jan 202252.8252.8250.8350.8350.12900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...