TotalEnergies SE (TTE)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

51.16

-2.86

(-5.29%)

As of 09:36AM EDT. Market open.

Time period:

15 Aug 2021 - 15 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Aug 2022	53.35	51.72	51.16	51.16	51.16	331,752
12 Aug 2022	53.35	54.02	53.03	54.02	54.02	980,800
11 Aug 2022	53.67	54.14	53.52	53.73	53.73	1,412,600
10 Aug 2022	52.63	52.63	51.70	52.44	52.44	1,240,900
09 Aug 2022	51.99	52.39	51.79	51.83	51.83	1,376,800
08 Aug 2022	50.98	51.16	50.62	50.71	50.71	1,127,600
05 Aug 2022	48.70	50.12	48.65	49.68	49.68	1,259,900
04 Aug 2022	49.71	50.01	49.26	49.44	49.44	2,600,700
03 Aug 2022	50.48	50.49	49.02	49.25	49.25	1,545,100
02 Aug 2022	49.91	49.95	48.84	48.86	48.86	1,824,800
01 Aug 2022	50.53	50.83	50.14	50.55	50.55	1,277,800
29 Jul 2022	50.22	51.14	50.06	51.06	51.06	2,131,100
28 Jul 2022	49.75	49.97	48.75	48.96	48.96	2,723,500
27 Jul 2022	50.08	51.00	49.87	50.83	50.83	1,132,900
26 Jul 2022	50.30	50.41	49.47	49.66	49.66	1,368,600
25 Jul 2022	49.79	50.48	49.46	50.48	50.48	1,417,900
22 Jul 2022	49.09	49.69	49.02	49.30	49.30	860,400
21 Jul 2022	48.49	49.34	48.16	49.28	49.28	1,524,200
20 Jul 2022	50.41	50.48	49.83	50.21	50.21	1,878,800
19 Jul 2022	49.93	50.81	49.90	50.79	50.79	1,444,700
18 Jul 2022	49.76	50.08	49.04	49.17	49.17	2,190,400
15 Jul 2022	47.78	48.18	47.47	47.93	47.93	1,402,400
14 Jul 2022	46.12	46.66	45.66	46.30	46.30	2,081,300
13 Jul 2022	48.02	49.20	47.88	48.98	48.98	1,545,100
12 Jul 2022	48.24	48.76	48.12	48.35	48.35	1,192,200
11 Jul 2022	49.42	49.77	48.97	49.45	49.45	1,412,300
08 Jul 2022	50.58	50.78	49.56	50.13	50.13	2,002,400
07 Jul 2022	50.28	50.64	50.07	50.28	50.28	1,790,700
06 Jul 2022	48.87	49.52	48.16	49.06	49.06	2,773,900
05 Jul 2022	51.41	51.50	50.13	51.15	51.15	2,164,700
01 Jul 2022	52.55	53.11	51.50	52.83	52.83	1,799,400
30 Jun 2022	52.39	53.05	51.89	52.64	52.64	2,092,300
29 Jun 2022	54.54	54.58	52.95	52.97	52.97	1,607,900
28 Jun 2022	53.64	53.79	52.84	53.30	53.30	1,409,000
27 Jun 2022	52.37	53.28	52.23	52.73	52.73	1,703,900
24 Jun 2022	51.24	52.46	50.93	52.34	52.34	2,486,600
23 Jun 2022	51.69	51.71	49.73	50.16	50.16	2,513,200
22 Jun 2022	51.54	52.27	51.20	51.70	51.70	1,923,900
21 Jun 2022	53.23	53.64	52.86	53.20	53.20	1,576,100
17 Jun 2022	53.41	53.71	50.61	51.30	51.30	2,272,100
16 Jun 2022	53.38	54.73	52.92	53.88	53.88	3,203,100
16 Jun 2022	0.693 Dividend
15 Jun 2022	56.09	56.44	54.81	55.96	55.27	2,266,700
14 Jun 2022	56.92	57.44	55.35	55.75	55.06	2,195,800
13 Jun 2022	56.39	56.62	55.20	55.78	55.09	1,815,200
10 Jun 2022	57.69	58.09	57.28	57.72	57.01	3,528,400
09 Jun 2022	60.08	60.15	59.08	59.16	58.43	3,656,900
08 Jun 2022	60.32	61.15	60.22	61.15	60.39	2,698,600
07 Jun 2022	59.07	60.35	59.03	60.34	59.59	1,748,600
06 Jun 2022	59.28	59.73	59.08	59.49	58.75	1,178,600
03 Jun 2022	58.04	58.86	58.01	58.77	58.04	1,349,200
02 Jun 2022	57.80	58.60	57.71	58.28	57.56	1,613,600
01 Jun 2022	58.49	58.74	57.42	58.23	57.51	2,906,100
31 May 2022	59.43	59.80	58.47	58.80	58.07	4,053,300
27 May 2022	58.44	59.09	58.33	58.83	58.10	1,857,900
26 May 2022	58.45	59.22	58.45	59.06	58.33	2,490,400
25 May 2022	57.91	58.30	57.52	58.28	57.56	1,556,000
24 May 2022	56.23	56.90	56.00	56.72	56.02	2,803,900
23 May 2022	56.23	57.05	55.99	56.68	55.98	2,048,900
20 May 2022	54.99	55.54	53.84	54.70	54.02	1,464,000
19 May 2022	53.96	55.43	53.96	54.86	54.18	1,914,200
18 May 2022	55.44	55.82	54.19	54.40	53.73	1,727,500
17 May 2022	54.83	55.39	54.67	55.16	54.48	2,503,700
16 May 2022	53.75	54.61	53.52	54.34	53.67	2,055,400
13 May 2022	52.73	53.50	52.51	53.50	52.84	2,482,500
12 May 2022	51.75	52.02	50.64	51.69	51.05	2,892,500
11 May 2022	52.26	53.19	52.25	52.57	51.92	3,959,100
10 May 2022	51.21	51.63	50.01	51.11	50.48	2,806,200
09 May 2022	51.74	51.97	50.37	50.49	49.86	3,845,200
06 May 2022	53.85	54.06	53.23	53.74	53.07	2,775,200
05 May 2022	52.94	52.99	51.46	52.49	51.84	5,174,500
04 May 2022	52.30	52.79	51.46	52.76	52.11	3,337,000
03 May 2022	50.41	51.64	50.40	51.43	50.79	2,585,600
02 May 2022	49.19	50.17	48.97	50.05	49.43	2,527,000
29 Apr 2022	49.67	50.21	48.71	48.71	48.11	4,200,500
28 Apr 2022	49.23	49.85	48.57	49.66	49.05	2,176,800
27 Apr 2022	47.45	48.58	47.07	48.21	47.61	6,997,200
26 Apr 2022	47.37	48.29	47.22	47.61	47.02	5,742,200
25 Apr 2022	48.10	48.31	46.86	48.27	47.67	3,327,700
22 Apr 2022	49.67	50.03	48.97	49.10	48.49	2,026,900
21 Apr 2022	51.59	51.66	50.12	50.12	49.50	2,084,600
20 Apr 2022	50.81	51.34	50.73	50.91	50.28	4,095,400
19 Apr 2022	51.43	51.71	51.07	51.19	50.56	2,252,100
18 Apr 2022	50.85	51.42	50.64	51.18	50.55	1,861,000
14 Apr 2022	50.48	50.99	50.20	50.90	50.27	2,239,500
13 Apr 2022	50.82	51.17	50.71	51.04	50.41	2,379,500
12 Apr 2022	50.35	50.65	49.72	49.90	49.28	2,467,200
11 Apr 2022	51.13	51.24	50.39	50.44	49.82	2,032,800
08 Apr 2022	49.20	49.99	49.19	49.56	48.95	1,950,000
07 Apr 2022	49.47	49.71	48.73	49.54	48.93	1,793,900
06 Apr 2022	49.75	50.10	49.18	49.49	48.88	2,516,100
05 Apr 2022	50.71	51.01	49.94	50.19	49.57	2,984,400
04 Apr 2022	51.56	52.13	51.24	51.92	51.28	4,638,600
01 Apr 2022	51.43	52.20	51.33	52.20	51.55	2,974,900
31 Mar 2022	51.37	51.51	50.53	50.54	49.91	2,237,700
30 Mar 2022	52.18	52.64	52.02	52.21	51.56	1,888,400
29 Mar 2022	51.27	51.70	50.48	51.70	51.06	3,200,200
28 Mar 2022	52.34	52.34	51.12	51.30	50.66	1,957,900
25 Mar 2022	51.65	52.58	51.58	52.48	51.83	2,165,100
24 Mar 2022	51.76	52.03	51.32	51.59	50.95	2,054,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,789.03+58.51(+0.50%)

NZD/USD0.6375-0.0082(-1.27%)

ALL ORDS7,324.90+36.10(+0.50%)

OIL87.18-4.91(-5.33%)

GOLD1,797.30-18.20(-1.00%)

TotalEnergies SE (TTE)

NZX 50
11,789.03
+58.51(+0.50%)

NZD/USD
0.6375
-0.0082(-1.27%)

ALL ORDS
7,324.90
+36.10(+0.50%)

OIL
87.18
-4.91(-5.33%)

GOLD
1,797.30
-18.20(-1.00%)