TotalEnergies SE (TTE)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

57.06

-1.10

(-1.89%)

At close: 04:00PM EDT

57.06

-0.02

(-0.04%)

After hours:

04:00PM EDT

Time period:

23 Mar 2022 - 23 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Mar 2023	58.36	58.66	56.85	57.06	57.06	1,575,551
22 Mar 2023	58.69	59.32	58.16	58.16	58.16	1,177,500
21 Mar 2023	59.35	59.53	58.21	58.86	58.86	1,849,800
20 Mar 2023	56.76	57.48	56.70	57.15	57.15	1,412,000
20 Mar 2023	0.737 Dividend
17 Mar 2023	57.14	57.23	55.95	56.76	56.02	2,635,400
16 Mar 2023	55.55	57.56	55.03	57.56	56.81	3,093,200
15 Mar 2023	55.89	57.35	55.88	57.35	56.61	2,953,000
14 Mar 2023	59.84	60.63	59.35	59.94	59.16	1,373,900
13 Mar 2023	59.02	60.11	58.60	59.16	58.39	2,956,300
10 Mar 2023	61.49	61.98	60.76	61.01	60.22	1,121,400
09 Mar 2023	61.71	62.20	60.89	60.95	60.16	1,451,000
08 Mar 2023	62.16	62.53	61.68	61.97	61.17	860,300
07 Mar 2023	63.24	63.25	62.00	62.40	61.59	1,263,200
06 Mar 2023	63.35	63.73	63.06	63.47	62.65	1,361,100
03 Mar 2023	61.86	62.93	61.74	62.76	61.95	1,863,200
02 Mar 2023	62.12	62.75	62.03	62.56	61.75	2,344,500
01 Mar 2023	62.16	62.53	61.78	62.19	61.38	3,624,800
28 Feb 2023	62.87	62.90	61.66	61.91	61.11	1,586,200
27 Feb 2023	62.46	62.96	62.19	62.43	61.62	2,776,800
24 Feb 2023	61.65	62.62	61.46	62.60	61.79	2,240,000
23 Feb 2023	62.79	63.42	62.53	63.32	62.50	1,276,000
22 Feb 2023	62.08	62.49	61.52	61.79	60.99	1,719,500
21 Feb 2023	62.46	63.13	62.43	62.70	61.89	1,676,600
17 Feb 2023	62.75	62.84	62.04	62.26	61.45	1,491,400
16 Feb 2023	63.75	64.36	63.71	63.88	63.05	1,045,600
15 Feb 2023	64.18	64.75	63.70	64.66	63.82	1,347,500
14 Feb 2023	64.17	65.01	63.96	64.88	64.04	1,368,500
13 Feb 2023	63.81	64.27	63.43	63.99	63.16	1,176,200
10 Feb 2023	63.30	63.87	63.08	63.73	62.90	1,366,600
09 Feb 2023	62.23	62.35	61.50	61.76	60.96	2,053,400
08 Feb 2023	61.41	61.92	60.46	60.92	60.13	2,485,600
07 Feb 2023	60.86	61.95	60.82	61.78	60.98	2,154,700
06 Feb 2023	60.56	60.72	59.38	60.25	59.47	2,087,600
03 Feb 2023	60.97	61.83	60.37	60.60	59.81	1,452,900
02 Feb 2023	60.94	60.99	59.66	60.25	59.47	2,221,600
01 Feb 2023	61.81	61.94	60.26	61.06	60.27	2,258,100
31 Jan 2023	61.85	62.11	61.42	62.04	61.23	4,315,900
30 Jan 2023	62.90	63.12	62.45	62.55	61.74	1,731,900
27 Jan 2023	63.89	64.01	63.12	63.25	62.43	1,177,800
26 Jan 2023	64.09	64.57	63.17	64.49	63.65	2,181,800
25 Jan 2023	63.15	63.85	62.87	63.59	62.76	2,248,600
24 Jan 2023	63.96	64.32	63.38	63.88	63.05	1,283,000
23 Jan 2023	64.01	64.53	63.91	64.12	63.29	1,139,900
20 Jan 2023	63.82	63.89	63.39	63.80	62.97	1,356,300
19 Jan 2023	63.09	63.78	62.82	63.57	62.74	1,260,000
18 Jan 2023	64.98	65.05	63.23	63.25	62.43	1,420,900
17 Jan 2023	64.56	64.97	63.86	63.91	63.08	1,382,300
13 Jan 2023	64.70	64.86	64.43	64.63	63.79	1,419,400
12 Jan 2023	64.11	64.93	63.65	64.55	63.71	1,724,300
11 Jan 2023	63.71	63.83	63.14	63.34	62.52	1,230,600
10 Jan 2023	62.71	63.23	62.36	63.15	62.33	1,701,800
09 Jan 2023	62.89	63.08	62.00	62.23	61.42	2,200,000
06 Jan 2023	61.76	62.43	61.44	61.83	61.03	2,221,500
05 Jan 2023	60.71	61.30	60.66	61.11	60.32	1,097,600
04 Jan 2023	61.55	61.92	60.75	61.08	60.29	1,507,900
03 Jan 2023	62.87	63.11	61.42	61.44	60.64	1,876,900
30 Dec 2022	62.24	62.68	61.71	62.08	61.27	1,033,200
29 Dec 2022	62.48	62.75	61.92	62.16	61.35	1,459,400
29 Dec 2022	0.719 Dividend
28 Dec 2022	64.00	64.02	62.32	62.49	60.97	1,169,600
27 Dec 2022	63.47	63.82	62.95	63.38	61.84	963,300
23 Dec 2022	62.53	63.24	62.49	63.21	61.67	930,800
22 Dec 2022	63.06	63.09	61.51	62.16	60.65	1,122,400
21 Dec 2022	62.51	63.15	61.98	63.13	61.59	1,471,100
20 Dec 2022	60.53	61.18	60.38	60.80	59.32	1,011,900
19 Dec 2022	60.39	60.50	59.69	59.95	58.49	1,232,300
16 Dec 2022	59.08	59.64	58.82	59.60	58.15	1,296,200
15 Dec 2022	60.89	61.10	59.78	60.36	58.89	1,037,900
14 Dec 2022	61.72	61.84	60.59	60.67	59.19	1,172,400
13 Dec 2022	61.95	62.25	61.37	61.66	60.16	1,331,500
12 Dec 2022	59.19	59.95	59.10	59.76	58.31	1,064,400
09 Dec 2022	59.02	59.59	58.69	58.83	57.40	1,382,400
08 Dec 2022	60.43	60.55	59.57	59.76	58.31	1,767,700
07 Dec 2022	59.74	60.17	59.05	59.25	57.81	1,681,300
06 Dec 2022	60.62	60.95	59.71	60.12	58.66	3,443,900
05 Dec 2022	61.41	61.63	59.55	59.77	58.32	1,586,500
02 Dec 2022	60.64	61.01	60.30	60.61	59.13	1,197,200
02 Dec 2022	1.06 Dividend
01 Dec 2022	62.63	62.71	61.60	61.70	59.16	1,413,000
30 Nov 2022	62.52	62.72	61.62	62.42	59.85	2,051,900
29 Nov 2022	60.66	61.45	60.66	60.99	58.48	1,414,400
28 Nov 2022	59.59	60.37	59.36	59.60	57.15	993,900
25 Nov 2022	60.50	60.95	60.44	60.61	58.12	487,600
23 Nov 2022	59.55	60.31	59.37	60.26	57.78	1,525,900
22 Nov 2022	59.35	60.25	59.08	60.07	57.60	1,616,400
21 Nov 2022	58.34	58.35	56.81	57.99	55.61	2,797,000
18 Nov 2022	59.71	59.89	58.79	59.58	57.13	2,257,700
17 Nov 2022	59.34	60.15	59.09	60.13	57.66	1,805,600
16 Nov 2022	60.54	60.78	59.71	60.09	57.62	2,424,800
15 Nov 2022	59.72	60.20	59.16	59.56	57.11	2,308,500
14 Nov 2022	58.71	59.10	58.05	58.05	55.66	1,684,200
11 Nov 2022	59.03	59.20	58.55	58.87	56.45	2,083,200
10 Nov 2022	57.20	57.94	56.72	57.16	54.81	2,211,900
09 Nov 2022	56.96	57.30	56.25	56.30	53.99	1,315,100
08 Nov 2022	57.45	57.93	57.14	57.34	54.98	1,891,900
07 Nov 2022	58.13	58.38	57.77	57.87	55.49	1,252,100
04 Nov 2022	57.26	57.86	56.79	57.44	55.08	1,630,200
03 Nov 2022	54.96	56.00	54.86	55.62	53.33	2,892,500
02 Nov 2022	56.10	56.10	54.61	54.79	52.54	2,203,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,594.94+8.01(+0.07%)

NZD/USD0.6251+0.0027(+0.44%)

ALL ORDS7,148.60-52.10(-0.72%)

OIL69.47-1.43(-2.02%)

GOLD1,996.10+46.50(+2.39%)

TotalEnergies SE (TTE)

NZX 50
11,594.94
+8.01(+0.07%)

NZD/USD
0.6251
+0.0027(+0.44%)

ALL ORDS
7,148.60
-52.10(-0.72%)

OIL
69.47
-1.43(-2.02%)

GOLD
1,996.10
+46.50(+2.39%)