TotalEnergies SE (TTE)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

59.80

+0.55

(+0.93%)

As of 03:03PM EST. Market open.

Time period:

08 Dec 2021 - 08 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2022	60.43	60.55	59.75	59.80	59.80	1,326,005
07 Dec 2022	59.74	60.17	59.05	59.25	59.25	1,681,300
06 Dec 2022	60.62	60.95	59.71	60.12	60.12	3,443,900
05 Dec 2022	61.41	61.63	59.55	59.77	59.77	1,586,500
02 Dec 2022	60.64	61.01	60.30	60.61	60.61	1,197,200
02 Dec 2022	1.036 Dividend
01 Dec 2022	62.63	62.71	61.60	61.70	60.66	1,413,000
30 Nov 2022	62.52	62.72	61.62	62.42	61.37	2,050,800
29 Nov 2022	60.66	61.45	60.66	60.99	59.97	1,414,400
28 Nov 2022	59.59	60.37	59.36	59.60	58.60	993,900
25 Nov 2022	60.50	60.95	60.44	60.61	59.59	487,600
23 Nov 2022	59.55	60.31	59.37	60.26	59.25	1,525,900
22 Nov 2022	59.35	60.25	59.08	60.07	59.06	1,616,400
21 Nov 2022	58.34	58.35	56.81	57.99	57.02	2,797,000
18 Nov 2022	59.71	59.89	58.79	59.58	58.58	2,257,700
17 Nov 2022	59.34	60.15	59.09	60.13	59.12	1,805,600
16 Nov 2022	60.54	60.78	59.71	60.09	59.08	2,424,800
15 Nov 2022	59.72	60.20	59.16	59.56	58.56	2,308,500
14 Nov 2022	58.71	59.10	58.05	58.05	57.08	1,684,200
11 Nov 2022	59.03	59.20	58.55	58.87	57.88	2,083,200
10 Nov 2022	57.20	57.94	56.72	57.16	56.20	2,211,900
09 Nov 2022	56.96	57.30	56.25	56.30	55.35	1,315,100
08 Nov 2022	57.45	57.93	57.14	57.34	56.38	1,891,900
07 Nov 2022	58.13	58.38	57.77	57.87	56.90	1,252,100
04 Nov 2022	57.26	57.86	56.79	57.44	56.48	1,630,200
03 Nov 2022	54.96	56.00	54.86	55.62	54.69	2,892,500
02 Nov 2022	56.10	56.10	54.61	54.79	53.87	2,203,200
01 Nov 2022	56.03	56.08	55.45	55.85	54.91	1,450,300
31 Oct 2022	54.29	55.18	54.10	54.77	53.85	2,091,300
28 Oct 2022	55.30	55.45	54.21	54.77	53.85	1,924,100
27 Oct 2022	54.18	54.79	54.10	54.25	53.34	3,195,400
26 Oct 2022	52.91	53.96	52.86	53.76	52.86	1,871,700
25 Oct 2022	52.99	53.22	52.77	52.77	51.88	2,645,600
24 Oct 2022	52.48	53.29	52.37	52.69	51.81	2,442,900
21 Oct 2022	51.23	52.30	51.04	52.18	51.30	2,320,400
20 Oct 2022	52.32	52.61	51.47	51.85	50.98	2,307,200
19 Oct 2022	51.53	52.20	51.37	52.06	51.19	1,660,100
18 Oct 2022	52.13	52.24	51.00	51.52	50.65	3,264,700
17 Oct 2022	51.59	52.19	51.59	51.60	50.73	2,825,400
14 Oct 2022	51.30	51.38	50.23	51.00	50.14	4,569,100
13 Oct 2022	48.61	50.63	48.60	50.43	49.58	1,909,500
12 Oct 2022	48.25	48.69	47.84	48.32	47.51	1,662,800
11 Oct 2022	48.90	49.44	48.67	48.80	47.98	2,747,100
10 Oct 2022	50.34	50.50	49.50	49.50	48.67	1,517,600
07 Oct 2022	51.17	51.61	50.56	50.91	50.06	2,314,600
06 Oct 2022	50.08	50.88	50.05	50.71	49.86	3,885,800
05 Oct 2022	50.89	51.71	50.45	51.27	50.41	1,739,300
04 Oct 2022	50.31	51.40	50.23	51.40	50.54	2,068,600
03 Oct 2022	48.42	49.41	48.40	49.23	48.40	1,970,100
30 Sept 2022	46.62	47.39	46.47	46.52	45.74	2,469,900
29 Sept 2022	45.63	46.82	45.37	46.65	45.87	2,607,900
28 Sept 2022	44.93	46.48	44.61	46.22	45.44	3,627,500
27 Sept 2022	46.00	46.56	45.37	45.51	44.75	2,943,500
26 Sept 2022	45.35	45.82	44.68	44.86	44.11	2,660,200
23 Sept 2022	46.00	46.05	44.69	44.94	44.19	2,557,900
22 Sept 2022	48.59	48.87	47.92	47.97	47.16	1,691,400
21 Sept 2022	48.84	48.98	47.80	47.80	47.00	2,807,800
20 Sept 2022	48.54	48.60	47.70	48.05	47.24	2,287,600
19 Sept 2022	47.84	49.20	47.71	48.94	48.12	2,008,500
19 Sept 2022	0.687 Dividend
16 Sept 2022	49.57	50.20	49.27	50.16	48.64	1,817,100
15 Sept 2022	50.21	50.36	49.68	50.06	48.55	1,888,300
14 Sept 2022	50.74	51.83	50.62	51.21	49.66	3,257,600
13 Sept 2022	50.09	50.53	49.54	49.71	48.21	2,483,800
12 Sept 2022	51.21	51.53	50.82	50.92	49.38	2,427,400
09 Sept 2022	50.13	50.72	50.02	50.68	49.15	2,369,500
08 Sept 2022	49.12	49.47	48.69	49.39	47.90	2,958,300
07 Sept 2022	49.59	49.96	49.02	49.56	48.06	3,384,900
06 Sept 2022	51.92	52.04	50.70	50.75	49.21	3,818,500
02 Sept 2022	51.57	52.04	50.79	50.84	49.30	3,507,100
01 Sept 2022	50.13	50.19	49.56	49.89	48.38	2,091,500
31 Aug 2022	50.45	51.51	50.36	50.51	48.98	3,084,400
30 Aug 2022	53.40	53.41	52.07	52.07	50.49	4,875,300
29 Aug 2022	53.95	54.86	53.94	54.44	52.79	3,954,900
26 Aug 2022	54.55	54.98	53.68	53.75	52.12	2,636,000
25 Aug 2022	54.43	54.57	53.81	53.98	52.35	2,603,400
24 Aug 2022	53.58	53.92	53.20	53.65	52.03	2,716,500
23 Aug 2022	53.73	54.81	53.73	54.73	53.07	3,540,600
22 Aug 2022	52.85	53.01	52.23	53.01	51.41	1,085,800
19 Aug 2022	53.30	53.44	52.79	53.02	51.42	1,447,200
18 Aug 2022	53.24	53.80	53.18	53.65	52.03	1,088,900
17 Aug 2022	51.93	52.88	51.75	52.62	51.03	906,700
16 Aug 2022	52.50	52.82	52.23	52.65	51.06	977,600
15 Aug 2022	51.70	52.07	51.02	51.86	50.29	1,550,800
12 Aug 2022	53.35	54.02	53.03	54.02	52.39	980,800
11 Aug 2022	53.67	54.14	53.52	53.73	52.10	1,412,600
10 Aug 2022	52.63	52.63	51.70	52.44	50.85	1,240,900
09 Aug 2022	51.99	52.39	51.79	51.83	50.26	1,376,800
08 Aug 2022	50.98	51.16	50.62	50.71	49.18	1,127,600
05 Aug 2022	48.70	50.12	48.65	49.68	48.18	1,259,900
04 Aug 2022	49.71	50.01	49.26	49.44	47.94	2,600,700
03 Aug 2022	50.48	50.49	49.02	49.25	47.76	1,545,100
02 Aug 2022	49.91	49.95	48.84	48.86	47.38	1,824,800
01 Aug 2022	50.53	50.83	50.14	50.55	49.02	1,277,800
29 Jul 2022	50.22	51.14	50.06	51.06	49.52	2,131,500
28 Jul 2022	49.75	49.97	48.75	48.96	47.48	2,723,500
27 Jul 2022	50.08	51.00	49.87	50.83	49.29	1,132,900
26 Jul 2022	50.30	50.41	49.47	49.66	48.16	1,368,600
25 Jul 2022	49.79	50.48	49.46	50.48	48.95	1,417,900
22 Jul 2022	49.09	49.69	49.02	49.30	47.81	860,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,617.14+6.15(+0.05%)

NZD/USD0.6380+0.0026(+0.41%)

ALL ORDS7,369.40-53.80(-0.72%)

OIL71.65-0.36(-0.50%)

GOLD1,802.10+4.10(+0.23%)

TotalEnergies SE (TTE)

NZX 50
11,617.14
+6.15(+0.05%)

NZD/USD
0.6380
+0.0026(+0.41%)

ALL ORDS
7,369.40
-53.80(-0.72%)

OIL
71.65
-0.36(-0.50%)

GOLD
1,802.10
+4.10(+0.23%)