New Zealand markets close in 1 hour 24 minutes

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
DateOpenHighLowClose*Adj. close**Volume
06 Feb 202360.5660.7259.3860.2560.252,087,100
03 Feb 202360.9761.8360.3760.6060.601,452,900
02 Feb 202360.9460.9959.6660.2560.252,221,600
01 Feb 202361.8161.9460.2661.0661.062,258,100
31 Jan 202361.8562.1161.4262.0462.044,315,900
30 Jan 202362.9063.1262.4562.5562.551,731,900
27 Jan 202363.8964.0163.1263.2563.251,177,800
26 Jan 202364.0964.5763.1764.4964.492,181,800
25 Jan 202363.1563.8562.8763.5963.592,248,600
24 Jan 202363.9664.3263.3863.8863.881,283,000
23 Jan 202364.0164.5363.9164.1264.121,139,900
20 Jan 202363.8263.8963.3963.8063.801,356,300
19 Jan 202363.0963.7862.8263.5763.571,260,000
18 Jan 202364.9865.0563.2363.2563.251,420,900
17 Jan 202364.5664.9763.8663.9163.911,382,300
13 Jan 202364.7064.8664.4364.6364.631,418,300
12 Jan 202364.1164.9363.6564.5564.551,724,300
11 Jan 202363.7163.8363.1463.3463.341,230,600
10 Jan 202362.7163.2362.3663.1563.151,701,800
09 Jan 202362.8963.0862.0062.2362.232,200,000
06 Jan 202361.7662.4361.4461.8361.832,221,500
05 Jan 202360.7161.3060.6661.1161.111,097,600
04 Jan 202361.5561.9260.7561.0861.081,507,900
03 Jan 202362.8763.1161.4261.4461.441,876,900
30 Dec 202262.2462.6861.7162.0862.081,032,000
29 Dec 202262.4862.7561.9262.1662.161,459,400
29 Dec 20220.719 Dividend
28 Dec 202264.0064.0262.3262.4961.771,169,600
27 Dec 202263.4763.8262.9563.3862.65963,300
23 Dec 202262.5363.2462.4963.2162.48930,800
22 Dec 202263.0663.0961.5162.1661.441,122,400
21 Dec 202262.5163.1561.9863.1362.401,471,100
20 Dec 202260.5361.1860.3860.8060.101,011,900
19 Dec 202260.3960.5059.6959.9559.261,232,300
16 Dec 202259.0859.6458.8259.6058.911,296,200
15 Dec 202260.8961.1059.7860.3659.671,037,900
14 Dec 202261.7261.8460.5960.6759.971,172,400
13 Dec 202261.9562.2561.3761.6660.951,331,500
12 Dec 202259.1959.9559.1059.7659.071,064,400
09 Dec 202259.0259.5958.6958.8358.151,382,400
08 Dec 202260.4360.5559.5759.7659.071,767,700
07 Dec 202259.7460.1759.0559.2558.571,681,300
06 Dec 202260.6260.9559.7160.1259.433,443,900
05 Dec 202261.4161.6359.5559.7759.081,586,500
02 Dec 202260.6461.0160.3060.6159.911,197,200
02 Dec 20221.06 Dividend
01 Dec 202262.6362.7161.6061.7059.941,413,000
30 Nov 202262.5262.7261.6262.4260.642,051,900
29 Nov 202260.6661.4560.6660.9959.251,414,400
28 Nov 202259.5960.3759.3659.6057.90993,900
25 Nov 202260.5060.9560.4460.6158.88487,600
23 Nov 202259.5560.3159.3760.2658.541,525,900
22 Nov 202259.3560.2559.0860.0758.361,616,400
21 Nov 202258.3458.3556.8157.9956.342,797,000
18 Nov 202259.7159.8958.7959.5857.882,257,700
17 Nov 202259.3460.1559.0960.1358.421,805,600
16 Nov 202260.5460.7859.7160.0958.382,424,800
15 Nov 202259.7260.2059.1659.5657.862,308,500
14 Nov 202258.7159.1058.0558.0556.401,684,200
11 Nov 202259.0359.2058.5558.8757.192,083,200
10 Nov 202257.2057.9456.7257.1655.532,211,900
09 Nov 202256.9657.3056.2556.3054.701,315,100
08 Nov 202257.4557.9357.1457.3455.711,891,900
07 Nov 202258.1358.3857.7757.8756.221,252,100
04 Nov 202257.2657.8656.7957.4455.801,630,200
03 Nov 202254.9656.0054.8655.6254.042,892,500
02 Nov 202256.1056.1054.6154.7953.232,203,200
01 Nov 202256.0356.0855.4555.8554.261,450,300
31 Oct 202254.2955.1854.1054.7753.212,091,300
28 Oct 202255.3055.4554.2154.7753.211,924,100
27 Oct 202254.1854.7954.1054.2552.703,195,400
26 Oct 202252.9153.9652.8653.7652.231,871,700
25 Oct 202252.9953.2252.7752.7751.272,645,600
24 Oct 202252.4853.2952.3752.6951.192,442,900
21 Oct 202251.2352.3051.0452.1850.692,320,400
20 Oct 202252.3252.6151.4751.8550.372,307,200
19 Oct 202251.5352.2051.3752.0650.581,660,100
18 Oct 202252.1352.2451.0051.5250.053,264,700
17 Oct 202251.5952.1951.5951.6050.132,825,400
14 Oct 202251.3051.3850.2351.0049.554,569,100
13 Oct 202248.6150.6348.6050.4348.991,909,500
12 Oct 202248.2548.6947.8448.3246.941,662,800
11 Oct 202248.9049.4448.6748.8047.412,747,100
10 Oct 202250.3450.5049.5049.5048.091,517,600
07 Oct 202251.1751.6150.5650.9149.462,314,600
06 Oct 202250.0850.8850.0550.7149.273,885,800
05 Oct 202250.8951.7150.4551.2749.811,739,300
04 Oct 202250.3151.4050.2351.4049.942,068,600
03 Oct 202248.4249.4148.4049.2347.831,970,100
30 Sept 202246.6247.3946.4746.5245.192,469,900
29 Sept 202245.6346.8245.3746.6545.322,607,900
28 Sept 202244.9346.4844.6146.2244.903,627,500
27 Sept 202246.0046.5645.3745.5144.212,943,500
26 Sept 202245.3545.8244.6844.8643.582,660,200
23 Sept 202246.0046.0544.6944.9443.662,557,900
22 Sept 202248.5948.8747.9247.9746.601,691,400
21 Sept 202248.8448.9847.8047.8046.442,807,800
20 Sept 202248.5448.6047.7048.0546.682,287,600
19 Sept 202247.8449.2047.7148.9447.552,008,500
19 Sept 20220.687 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...