TotalEnergies SE (TTE)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

60.25

-0.35

(-0.58%)

At close: 04:00PM EST

60.40

+0.15

(+0.25%)

After hours:

07:59PM EST

Time period:

06 Feb 2022 - 06 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Feb 2023	60.56	60.72	59.38	60.25	60.25	2,087,100
03 Feb 2023	60.97	61.83	60.37	60.60	60.60	1,452,900
02 Feb 2023	60.94	60.99	59.66	60.25	60.25	2,221,600
01 Feb 2023	61.81	61.94	60.26	61.06	61.06	2,258,100
31 Jan 2023	61.85	62.11	61.42	62.04	62.04	4,315,900
30 Jan 2023	62.90	63.12	62.45	62.55	62.55	1,731,900
27 Jan 2023	63.89	64.01	63.12	63.25	63.25	1,177,800
26 Jan 2023	64.09	64.57	63.17	64.49	64.49	2,181,800
25 Jan 2023	63.15	63.85	62.87	63.59	63.59	2,248,600
24 Jan 2023	63.96	64.32	63.38	63.88	63.88	1,283,000
23 Jan 2023	64.01	64.53	63.91	64.12	64.12	1,139,900
20 Jan 2023	63.82	63.89	63.39	63.80	63.80	1,356,300
19 Jan 2023	63.09	63.78	62.82	63.57	63.57	1,260,000
18 Jan 2023	64.98	65.05	63.23	63.25	63.25	1,420,900
17 Jan 2023	64.56	64.97	63.86	63.91	63.91	1,382,300
13 Jan 2023	64.70	64.86	64.43	64.63	64.63	1,418,300
12 Jan 2023	64.11	64.93	63.65	64.55	64.55	1,724,300
11 Jan 2023	63.71	63.83	63.14	63.34	63.34	1,230,600
10 Jan 2023	62.71	63.23	62.36	63.15	63.15	1,701,800
09 Jan 2023	62.89	63.08	62.00	62.23	62.23	2,200,000
06 Jan 2023	61.76	62.43	61.44	61.83	61.83	2,221,500
05 Jan 2023	60.71	61.30	60.66	61.11	61.11	1,097,600
04 Jan 2023	61.55	61.92	60.75	61.08	61.08	1,507,900
03 Jan 2023	62.87	63.11	61.42	61.44	61.44	1,876,900
30 Dec 2022	62.24	62.68	61.71	62.08	62.08	1,032,000
29 Dec 2022	62.48	62.75	61.92	62.16	62.16	1,459,400
29 Dec 2022	0.719 Dividend
28 Dec 2022	64.00	64.02	62.32	62.49	61.77	1,169,600
27 Dec 2022	63.47	63.82	62.95	63.38	62.65	963,300
23 Dec 2022	62.53	63.24	62.49	63.21	62.48	930,800
22 Dec 2022	63.06	63.09	61.51	62.16	61.44	1,122,400
21 Dec 2022	62.51	63.15	61.98	63.13	62.40	1,471,100
20 Dec 2022	60.53	61.18	60.38	60.80	60.10	1,011,900
19 Dec 2022	60.39	60.50	59.69	59.95	59.26	1,232,300
16 Dec 2022	59.08	59.64	58.82	59.60	58.91	1,296,200
15 Dec 2022	60.89	61.10	59.78	60.36	59.67	1,037,900
14 Dec 2022	61.72	61.84	60.59	60.67	59.97	1,172,400
13 Dec 2022	61.95	62.25	61.37	61.66	60.95	1,331,500
12 Dec 2022	59.19	59.95	59.10	59.76	59.07	1,064,400
09 Dec 2022	59.02	59.59	58.69	58.83	58.15	1,382,400
08 Dec 2022	60.43	60.55	59.57	59.76	59.07	1,767,700
07 Dec 2022	59.74	60.17	59.05	59.25	58.57	1,681,300
06 Dec 2022	60.62	60.95	59.71	60.12	59.43	3,443,900
05 Dec 2022	61.41	61.63	59.55	59.77	59.08	1,586,500
02 Dec 2022	60.64	61.01	60.30	60.61	59.91	1,197,200
02 Dec 2022	1.06 Dividend
01 Dec 2022	62.63	62.71	61.60	61.70	59.94	1,413,000
30 Nov 2022	62.52	62.72	61.62	62.42	60.64	2,051,900
29 Nov 2022	60.66	61.45	60.66	60.99	59.25	1,414,400
28 Nov 2022	59.59	60.37	59.36	59.60	57.90	993,900
25 Nov 2022	60.50	60.95	60.44	60.61	58.88	487,600
23 Nov 2022	59.55	60.31	59.37	60.26	58.54	1,525,900
22 Nov 2022	59.35	60.25	59.08	60.07	58.36	1,616,400
21 Nov 2022	58.34	58.35	56.81	57.99	56.34	2,797,000
18 Nov 2022	59.71	59.89	58.79	59.58	57.88	2,257,700
17 Nov 2022	59.34	60.15	59.09	60.13	58.42	1,805,600
16 Nov 2022	60.54	60.78	59.71	60.09	58.38	2,424,800
15 Nov 2022	59.72	60.20	59.16	59.56	57.86	2,308,500
14 Nov 2022	58.71	59.10	58.05	58.05	56.40	1,684,200
11 Nov 2022	59.03	59.20	58.55	58.87	57.19	2,083,200
10 Nov 2022	57.20	57.94	56.72	57.16	55.53	2,211,900
09 Nov 2022	56.96	57.30	56.25	56.30	54.70	1,315,100
08 Nov 2022	57.45	57.93	57.14	57.34	55.71	1,891,900
07 Nov 2022	58.13	58.38	57.77	57.87	56.22	1,252,100
04 Nov 2022	57.26	57.86	56.79	57.44	55.80	1,630,200
03 Nov 2022	54.96	56.00	54.86	55.62	54.04	2,892,500
02 Nov 2022	56.10	56.10	54.61	54.79	53.23	2,203,200
01 Nov 2022	56.03	56.08	55.45	55.85	54.26	1,450,300
31 Oct 2022	54.29	55.18	54.10	54.77	53.21	2,091,300
28 Oct 2022	55.30	55.45	54.21	54.77	53.21	1,924,100
27 Oct 2022	54.18	54.79	54.10	54.25	52.70	3,195,400
26 Oct 2022	52.91	53.96	52.86	53.76	52.23	1,871,700
25 Oct 2022	52.99	53.22	52.77	52.77	51.27	2,645,600
24 Oct 2022	52.48	53.29	52.37	52.69	51.19	2,442,900
21 Oct 2022	51.23	52.30	51.04	52.18	50.69	2,320,400
20 Oct 2022	52.32	52.61	51.47	51.85	50.37	2,307,200
19 Oct 2022	51.53	52.20	51.37	52.06	50.58	1,660,100
18 Oct 2022	52.13	52.24	51.00	51.52	50.05	3,264,700
17 Oct 2022	51.59	52.19	51.59	51.60	50.13	2,825,400
14 Oct 2022	51.30	51.38	50.23	51.00	49.55	4,569,100
13 Oct 2022	48.61	50.63	48.60	50.43	48.99	1,909,500
12 Oct 2022	48.25	48.69	47.84	48.32	46.94	1,662,800
11 Oct 2022	48.90	49.44	48.67	48.80	47.41	2,747,100
10 Oct 2022	50.34	50.50	49.50	49.50	48.09	1,517,600
07 Oct 2022	51.17	51.61	50.56	50.91	49.46	2,314,600
06 Oct 2022	50.08	50.88	50.05	50.71	49.27	3,885,800
05 Oct 2022	50.89	51.71	50.45	51.27	49.81	1,739,300
04 Oct 2022	50.31	51.40	50.23	51.40	49.94	2,068,600
03 Oct 2022	48.42	49.41	48.40	49.23	47.83	1,970,100
30 Sept 2022	46.62	47.39	46.47	46.52	45.19	2,469,900
29 Sept 2022	45.63	46.82	45.37	46.65	45.32	2,607,900
28 Sept 2022	44.93	46.48	44.61	46.22	44.90	3,627,500
27 Sept 2022	46.00	46.56	45.37	45.51	44.21	2,943,500
26 Sept 2022	45.35	45.82	44.68	44.86	43.58	2,660,200
23 Sept 2022	46.00	46.05	44.69	44.94	43.66	2,557,900
22 Sept 2022	48.59	48.87	47.92	47.97	46.60	1,691,400
21 Sept 2022	48.84	48.98	47.80	47.80	46.44	2,807,800
20 Sept 2022	48.54	48.60	47.70	48.05	46.68	2,287,600
19 Sept 2022	47.84	49.20	47.71	48.94	47.55	2,008,500
19 Sept 2022	0.687 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,141.05-56.10(-0.46%)

NZD/USD0.6332+0.0026(+0.41%)

NZD/EUR0.5888+0.0017(+0.30%)

ALL ORDS7,753.10+7.20(+0.09%)

ASX 2007,545.50+6.50(+0.09%)

OIL74.82+0.71(+0.96%)

TotalEnergies SE (TTE)

NZX 50
12,141.05
-56.10(-0.46%)

NZD/USD
0.6332
+0.0026(+0.41%)

NZD/EUR
0.5888
+0.0017(+0.30%)

ALL ORDS
7,753.10
+7.20(+0.09%)

ASX 200
7,545.50
+6.50(+0.09%)

OIL
74.82
+0.71(+0.96%)