Singapore markets open in 2 hours 59 minutes

TotalEnergies SE (TTFNF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
61.39+1.90 (+3.19%)
At close: 03:57PM EST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202361.0562.1461.0561.3961.3934,700
02 Feb 202360.0060.8559.2359.4959.494,500
01 Feb 202362.2662.2660.8961.7061.704,600
31 Jan 202362.6962.6961.4261.4261.42800
30 Jan 202363.2963.5862.0963.5863.581,800
27 Jan 202363.4163.4162.7662.7662.761,600
26 Jan 202364.1064.1862.7963.6463.644,300
25 Jan 202363.8664.2863.5564.1964.19340,600
24 Jan 202363.5463.5463.1263.1263.1261,500
23 Jan 202364.7364.9563.4063.4063.40304,700
20 Jan 202364.1564.2062.9962.9962.991,600
19 Jan 202362.8364.0962.8362.9662.961,700
18 Jan 202364.2064.5663.5264.2564.251,800
17 Jan 202364.7464.8563.4264.8564.851,300
13 Jan 202365.0065.3863.9963.9963.99881,300
12 Jan 202364.0164.0163.8463.8463.84300,800
11 Jan 202362.6862.6862.6862.6862.68-
10 Jan 202362.2663.5561.7162.6862.682,700
09 Jan 202363.7363.7362.8463.1363.131,600
06 Jan 202362.5562.5562.0162.0162.01800
05 Jan 202360.4761.7360.3061.7361.732,200
04 Jan 202360.7961.9260.1060.1060.101,600
03 Jan 202362.1162.1161.3161.3161.31900
30 Dec 202263.9063.9063.8463.8763.871,500
29 Dec 202264.0464.0462.4762.4762.471,000
28 Dec 202263.2563.3062.1463.2063.201,000
27 Dec 202264.0764.0762.5262.6962.69900
23 Dec 202262.0063.3562.0063.3563.35900
22 Dec 202261.7962.3761.7962.3762.371,000
21 Dec 202263.0263.2061.9862.3462.343,400
20 Dec 202261.3361.3360.0060.1660.16900
19 Dec 202259.6160.7359.6160.4060.402,000
16 Dec 202259.3059.3058.8058.9558.95900
15 Dec 202260.5360.7959.6659.6659.662,500
14 Dec 202261.1161.1160.2060.2060.202,700
13 Dec 202262.2562.2560.7560.7560.75600
12 Dec 202259.2259.7059.0659.0659.061,600
09 Dec 202259.6059.6758.5959.1059.1036,600
08 Dec 202259.7759.7759.7759.7759.7741,100
07 Dec 202259.7659.7658.4558.5658.562,600
06 Dec 202260.9060.9059.1859.1859.181,100
06 Dec 20221.05 Dividend
05 Dec 202262.0062.0361.0061.0059.958,900
02 Dec 202260.2760.2759.9660.0158.982,300
01 Dec 202262.8463.9662.0062.0060.933,400
30 Nov 202262.4462.4461.9561.9560.88600
29 Nov 202261.4261.4460.1560.4059.362,200
28 Nov 202260.0360.4158.9260.3659.3224,100
25 Nov 202261.2961.2961.2761.2760.221,500
23 Nov 202259.2360.4759.2359.5058.484,200
22 Nov 202259.1859.4059.1859.4058.3812,600
21 Nov 202258.1558.2656.6458.1657.163,400
18 Nov 202259.8259.8258.7458.7557.742,400
17 Nov 202260.2160.2658.3958.5957.582,800
16 Nov 202260.8960.8959.1459.5258.501,900
15 Nov 202259.0060.1459.0059.2058.181,000
14 Nov 202259.2959.5158.1459.3658.345,200
11 Nov 202259.0959.1956.0058.3957.385,200
10 Nov 202256.5058.1054.9057.0056.022,900
09 Nov 202257.3857.3855.6655.6654.703,500
08 Nov 202256.0656.0656.0656.0655.101,300
07 Nov 202258.9158.9157.2357.2356.2417,500
04 Nov 202256.6358.0556.4156.7055.722,100
03 Nov 202254.5056.1754.5055.2654.316,000
02 Nov 202256.1856.2154.9954.9954.04900
01 Nov 202253.6356.2653.6355.1954.241,400
31 Oct 202254.9355.1353.5353.8152.8810,400
28 Oct 202255.6355.6354.1555.5354.57241,400
27 Oct 202254.7555.3653.7954.0053.077,300
26 Oct 202253.3853.3853.0553.0552.14241,900
25 Oct 202251.5053.2051.5053.2052.281,700
24 Oct 202251.8953.2351.8952.4251.529,700
21 Oct 202251.8052.7750.9952.7751.8654,100
20 Oct 202252.2552.2850.3550.9050.022,300
19 Oct 202251.8552.0051.1551.5150.626,000
18 Oct 202251.1151.6350.9551.2050.321,200
17 Oct 202252.1052.1050.9951.6250.733,600
14 Oct 202250.7551.4550.0651.4550.5610,600
13 Oct 202249.8650.0148.6450.0149.152,700
12 Oct 202247.7548.3247.6947.6946.873,500
11 Oct 202248.0949.9248.0948.5247.683,000
10 Oct 202248.7950.8148.7950.2649.392,700
07 Oct 202250.7851.2150.3250.3249.452,700
06 Oct 202249.7951.6949.7951.6950.806,400
05 Oct 202250.6951.1150.2151.1150.233,700
04 Oct 202250.5051.5049.8250.6849.8154,600
03 Oct 202248.2049.7848.0648.6447.8045,100
30 Sept 202247.6847.6844.8946.5045.703,900
29 Sept 202245.3146.9945.3146.3045.502,900
28 Sept 202243.0146.1642.9646.0545.265,500
27 Sept 202244.3947.2143.7645.5044.724,800
26 Sept 202244.3145.6544.3144.4643.699,000
23 Sept 202244.3046.4943.5043.6642.919,900
22 Sept 202246.9948.0746.3247.7646.941,400
21 Sept 202247.2747.2746.5646.5645.762,900
21 Sept 20220.688 Dividend
20 Sept 202247.6950.0047.0747.0745.581,900
19 Sept 202249.4949.7947.0147.0145.533,200
16 Sept 202247.8851.0947.8847.9246.415,600
15 Sept 202250.7751.1048.5349.5748.002,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...