TotalEnergies SE (TTE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
11 Oct 2023 - 11 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 68.19 | 68.58 | 68.06 | 68.28 | 68.28 | 1,793,400 |
| 10 Oct 2024 | 68.36 | 68.48 | 68.04 | 68.46 | 68.46 | 736,000 |
| 09 Oct 2024 | 67.51 | 68.13 | 67.41 | 68.04 | 68.04 | 737,400 |
| 08 Oct 2024 | 68.80 | 68.80 | 67.88 | 68.21 | 68.21 | 1,113,400 |
| 07 Oct 2024 | 69.11 | 69.79 | 69.05 | 69.44 | 69.44 | 1,302,300 |
| 04 Oct 2024 | 68.86 | 69.14 | 68.45 | 68.60 | 68.60 | 1,968,700 |
| 03 Oct 2024 | 67.39 | 68.02 | 67.32 | 67.88 | 67.88 | 2,072,500 |
| 02 Oct 2024 | 67.43 | 67.53 | 66.49 | 67.28 | 67.28 | 2,725,900 |
| 01 Oct 2024 | 64.86 | 65.98 | 64.78 | 65.68 | 65.68 | 2,422,700 |
| 30 Sept 2024 | 65.19 | 65.44 | 64.43 | 64.62 | 64.62 | 2,824,600 |
| 27 Sept 2024 | 66.00 | 66.37 | 65.57 | 66.15 | 66.15 | 1,373,900 |
| 26 Sept 2024 | 65.23 | 66.42 | 65.12 | 65.67 | 65.67 | 2,513,500 |
| 25 Sept 2024 | 68.30 | 68.37 | 66.66 | 66.66 | 66.66 | 2,001,200 |
| 24 Sept 2024 | 69.38 | 69.44 | 68.59 | 68.68 | 68.68 | 1,448,600 |
| 24 Sept 2024 | 0.874 Dividend | |||||
| 23 Sept 2024 | 69.22 | 69.75 | 68.80 | 69.17 | 68.30 | 1,167,200 |
| 20 Sept 2024 | 69.45 | 69.49 | 68.65 | 69.09 | 68.22 | 1,334,400 |
| 19 Sept 2024 | 69.35 | 69.81 | 69.06 | 69.14 | 68.27 | 1,308,500 |
| 18 Sept 2024 | 68.23 | 68.94 | 67.85 | 68.04 | 67.18 | 1,347,800 |
| 17 Sept 2024 | 68.30 | 68.62 | 67.92 | 68.32 | 67.46 | 1,651,800 |
| 16 Sept 2024 | 67.90 | 68.22 | 67.82 | 68.09 | 67.23 | 1,111,600 |
| 13 Sept 2024 | 67.63 | 67.82 | 67.27 | 67.65 | 66.80 | 1,798,900 |
| 12 Sept 2024 | 66.68 | 67.42 | 66.49 | 67.33 | 66.48 | 1,246,200 |
| 11 Sept 2024 | 66.40 | 66.70 | 65.68 | 66.36 | 65.52 | 1,618,600 |
| 10 Sept 2024 | 66.74 | 66.74 | 64.82 | 65.91 | 65.08 | 1,317,400 |
| 09 Sept 2024 | 66.71 | 67.75 | 66.68 | 67.37 | 66.52 | 935,400 |
| 06 Sept 2024 | 67.06 | 67.16 | 65.94 | 66.30 | 65.46 | 885,100 |
| 05 Sept 2024 | 67.50 | 67.56 | 66.76 | 66.81 | 65.97 | 1,135,100 |
| 04 Sept 2024 | 67.05 | 67.56 | 66.37 | 66.48 | 65.64 | 1,255,000 |
| 03 Sept 2024 | 67.72 | 67.72 | 66.78 | 66.88 | 66.03 | 1,178,100 |
| 30 Aug 2024 | 69.23 | 69.36 | 68.51 | 69.00 | 68.13 | 1,112,800 |
| 29 Aug 2024 | 69.41 | 69.71 | 69.13 | 69.60 | 68.72 | 754,800 |
| 28 Aug 2024 | 69.41 | 69.68 | 69.22 | 69.51 | 68.63 | 571,200 |
| 27 Aug 2024 | 70.34 | 70.37 | 69.78 | 70.17 | 69.28 | 2,658,200 |
| 26 Aug 2024 | 70.15 | 70.50 | 70.09 | 70.42 | 69.53 | 2,259,200 |
| 23 Aug 2024 | 68.79 | 69.74 | 68.77 | 69.73 | 68.85 | 879,300 |
| 22 Aug 2024 | 68.60 | 68.70 | 68.32 | 68.45 | 67.59 | 834,000 |
| 21 Aug 2024 | 69.03 | 69.27 | 68.73 | 68.79 | 67.92 | 910,100 |
| 20 Aug 2024 | 69.28 | 69.28 | 68.61 | 68.65 | 67.78 | 920,000 |
| 19 Aug 2024 | 69.46 | 69.85 | 69.02 | 69.03 | 68.16 | 847,400 |
| 16 Aug 2024 | 68.31 | 68.79 | 68.16 | 68.65 | 67.78 | 653,000 |
| 15 Aug 2024 | 68.40 | 68.68 | 68.17 | 68.37 | 67.51 | 835,100 |
| 14 Aug 2024 | 67.77 | 68.10 | 67.71 | 67.94 | 67.08 | 485,100 |
| 13 Aug 2024 | 67.15 | 67.68 | 66.86 | 67.62 | 66.77 | 936,800 |
| 12 Aug 2024 | 67.65 | 67.77 | 67.14 | 67.46 | 66.61 | 730,900 |
| 09 Aug 2024 | 66.67 | 67.36 | 66.54 | 67.14 | 66.29 | 683,200 |
| 08 Aug 2024 | 66.30 | 67.00 | 66.22 | 66.76 | 65.92 | 1,133,900 |
| 07 Aug 2024 | 66.12 | 66.78 | 66.05 | 66.18 | 65.34 | 878,300 |
| 06 Aug 2024 | 64.09 | 65.48 | 63.99 | 64.98 | 64.16 | 1,222,600 |
| 05 Aug 2024 | 65.12 | 65.79 | 64.66 | 65.61 | 64.78 | 1,307,900 |
| 02 Aug 2024 | 67.29 | 67.35 | 66.03 | 66.56 | 65.72 | 1,572,700 |
| 01 Aug 2024 | 67.41 | 67.59 | 66.43 | 66.93 | 66.08 | 1,116,300 |
| 31 Jul 2024 | 68.08 | 68.26 | 67.53 | 67.78 | 66.92 | 1,120,900 |
| 30 Jul 2024 | 66.92 | 67.76 | 66.80 | 67.57 | 66.72 | 1,045,900 |
| 29 Jul 2024 | 67.49 | 67.52 | 66.62 | 67.32 | 66.47 | 1,023,400 |
| 26 Jul 2024 | 67.43 | 68.05 | 67.35 | 67.85 | 66.99 | 696,900 |
| 25 Jul 2024 | 66.98 | 68.19 | 66.49 | 67.63 | 66.78 | 1,319,000 |
| 24 Jul 2024 | 67.54 | 67.91 | 67.21 | 67.26 | 66.41 | 1,012,000 |
| 23 Jul 2024 | 67.79 | 67.88 | 67.15 | 67.19 | 66.34 | 1,200,200 |
| 22 Jul 2024 | 68.61 | 68.98 | 68.44 | 68.58 | 67.71 | 1,175,000 |
| 19 Jul 2024 | 68.36 | 68.54 | 68.07 | 68.25 | 67.39 | 1,168,600 |
| 18 Jul 2024 | 69.68 | 69.83 | 68.95 | 69.29 | 68.41 | 1,327,500 |
| 17 Jul 2024 | 68.40 | 69.21 | 68.24 | 68.47 | 67.60 | 1,289,000 |
| 16 Jul 2024 | 67.91 | 68.34 | 67.57 | 68.32 | 67.46 | 1,318,200 |
| 15 Jul 2024 | 68.96 | 69.44 | 68.81 | 69.13 | 68.26 | 1,455,400 |
| 12 Jul 2024 | 69.26 | 69.53 | 68.87 | 69.33 | 68.45 | 853,500 |
| 11 Jul 2024 | 68.20 | 68.54 | 67.96 | 68.41 | 67.55 | 637,500 |
| 10 Jul 2024 | 68.32 | 68.50 | 67.88 | 68.14 | 67.28 | 694,700 |
| 09 Jul 2024 | 68.21 | 68.65 | 68.05 | 68.09 | 67.23 | 902,100 |
| 08 Jul 2024 | 70.42 | 70.64 | 69.45 | 69.65 | 68.77 | 1,377,400 |
| 05 Jul 2024 | 71.00 | 71.03 | 70.23 | 70.89 | 69.99 | 1,277,000 |
| 03 Jul 2024 | 69.94 | 70.14 | 69.71 | 69.97 | 69.09 | 892,700 |
| 02 Jul 2024 | 68.87 | 69.13 | 68.47 | 68.65 | 67.78 | 1,377,600 |
| 01 Jul 2024 | 68.53 | 68.83 | 67.99 | 68.61 | 67.74 | 1,227,300 |
| 28 Jun 2024 | 66.67 | 67.20 | 66.32 | 66.68 | 65.84 | 1,788,000 |
| 27 Jun 2024 | 66.77 | 66.84 | 66.27 | 66.59 | 65.75 | 874,300 |
| 26 Jun 2024 | 66.26 | 66.47 | 66.09 | 66.22 | 65.38 | 1,222,200 |
| 25 Jun 2024 | 67.24 | 67.78 | 66.97 | 67.75 | 66.89 | 1,135,000 |
| 24 Jun 2024 | 66.49 | 67.52 | 66.48 | 67.42 | 66.57 | 1,385,300 |
| 21 Jun 2024 | 65.89 | 66.26 | 65.60 | 65.76 | 64.93 | 1,366,800 |
| 20 Jun 2024 | 66.33 | 67.16 | 66.22 | 66.48 | 65.64 | 1,840,200 |
| 18 Jun 2024 | 66.46 | 66.96 | 66.33 | 66.66 | 65.82 | 1,112,000 |
| 18 Jun 2024 | 0.858 Dividend | |||||
| 17 Jun 2024 | 66.87 | 66.87 | 66.05 | 66.56 | 64.87 | 1,396,300 |
| 14 Jun 2024 | 65.63 | 65.93 | 65.13 | 65.78 | 64.11 | 4,347,900 |
| 13 Jun 2024 | 67.92 | 68.00 | 67.01 | 67.37 | 65.66 | 2,158,200 |
| 12 Jun 2024 | 69.48 | 69.69 | 68.81 | 69.01 | 67.26 | 1,304,100 |
| 11 Jun 2024 | 68.87 | 69.19 | 68.57 | 68.64 | 66.90 | 2,498,200 |
| 10 Jun 2024 | 69.56 | 70.69 | 69.33 | 70.40 | 68.61 | 2,729,200 |
| 07 Jun 2024 | 70.28 | 70.67 | 69.70 | 69.73 | 67.96 | 1,437,000 |
| 06 Jun 2024 | 70.22 | 70.94 | 70.14 | 70.83 | 69.03 | 1,104,200 |
| 05 Jun 2024 | 71.11 | 71.11 | 70.21 | 70.48 | 68.69 | 2,383,000 |
| 04 Jun 2024 | 69.93 | 70.37 | 69.41 | 70.33 | 68.55 | 1,343,400 |
| 03 Jun 2024 | 72.45 | 72.46 | 71.07 | 71.13 | 69.33 | 941,000 |
| 31 May 2024 | 72.08 | 73.12 | 71.98 | 73.12 | 71.27 | 1,716,100 |
| 30 May 2024 | 70.30 | 71.01 | 70.28 | 70.90 | 69.10 | 940,500 |
| 29 May 2024 | 71.55 | 71.55 | 70.73 | 71.02 | 69.22 | 737,000 |
| 28 May 2024 | 71.95 | 72.25 | 71.73 | 72.14 | 70.31 | 566,500 |
| 24 May 2024 | 71.35 | 71.75 | 71.13 | 71.52 | 69.71 | 836,400 |
| 23 May 2024 | 71.50 | 71.68 | 70.35 | 70.50 | 68.71 | 1,034,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.