New Zealand markets close in 6 hours 48 minutes

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
DateOpenHighLowClose*Adj. close**Volume
23 Mar 202358.3658.6656.8557.0657.061,575,551
22 Mar 202358.6959.3258.1658.1658.161,177,500
21 Mar 202359.3559.5358.2158.8658.861,849,800
20 Mar 202356.7657.4856.7057.1557.151,412,000
20 Mar 20230.737 Dividend
17 Mar 202357.1457.2355.9556.7656.022,635,400
16 Mar 202355.5557.5655.0357.5656.813,093,200
15 Mar 202355.8957.3555.8857.3556.612,953,000
14 Mar 202359.8460.6359.3559.9459.161,373,900
13 Mar 202359.0260.1158.6059.1658.392,956,300
10 Mar 202361.4961.9860.7661.0160.221,121,400
09 Mar 202361.7162.2060.8960.9560.161,451,000
08 Mar 202362.1662.5361.6861.9761.17860,300
07 Mar 202363.2463.2562.0062.4061.591,263,200
06 Mar 202363.3563.7363.0663.4762.651,361,100
03 Mar 202361.8662.9361.7462.7661.951,863,200
02 Mar 202362.1262.7562.0362.5661.752,344,500
01 Mar 202362.1662.5361.7862.1961.383,624,800
28 Feb 202362.8762.9061.6661.9161.111,586,200
27 Feb 202362.4662.9662.1962.4361.622,776,800
24 Feb 202361.6562.6261.4662.6061.792,240,000
23 Feb 202362.7963.4262.5363.3262.501,276,000
22 Feb 202362.0862.4961.5261.7960.991,719,500
21 Feb 202362.4663.1362.4362.7061.891,676,600
17 Feb 202362.7562.8462.0462.2661.451,491,400
16 Feb 202363.7564.3663.7163.8863.051,045,600
15 Feb 202364.1864.7563.7064.6663.821,347,500
14 Feb 202364.1765.0163.9664.8864.041,368,500
13 Feb 202363.8164.2763.4363.9963.161,176,200
10 Feb 202363.3063.8763.0863.7362.901,366,600
09 Feb 202362.2362.3561.5061.7660.962,053,400
08 Feb 202361.4161.9260.4660.9260.132,485,600
07 Feb 202360.8661.9560.8261.7860.982,154,700
06 Feb 202360.5660.7259.3860.2559.472,087,600
03 Feb 202360.9761.8360.3760.6059.811,452,900
02 Feb 202360.9460.9959.6660.2559.472,221,600
01 Feb 202361.8161.9460.2661.0660.272,258,100
31 Jan 202361.8562.1161.4262.0461.234,315,900
30 Jan 202362.9063.1262.4562.5561.741,731,900
27 Jan 202363.8964.0163.1263.2562.431,177,800
26 Jan 202364.0964.5763.1764.4963.652,181,800
25 Jan 202363.1563.8562.8763.5962.762,248,600
24 Jan 202363.9664.3263.3863.8863.051,283,000
23 Jan 202364.0164.5363.9164.1263.291,139,900
20 Jan 202363.8263.8963.3963.8062.971,356,300
19 Jan 202363.0963.7862.8263.5762.741,260,000
18 Jan 202364.9865.0563.2363.2562.431,420,900
17 Jan 202364.5664.9763.8663.9163.081,382,300
13 Jan 202364.7064.8664.4364.6363.791,419,400
12 Jan 202364.1164.9363.6564.5563.711,724,300
11 Jan 202363.7163.8363.1463.3462.521,230,600
10 Jan 202362.7163.2362.3663.1562.331,701,800
09 Jan 202362.8963.0862.0062.2361.422,200,000
06 Jan 202361.7662.4361.4461.8361.032,221,500
05 Jan 202360.7161.3060.6661.1160.321,097,600
04 Jan 202361.5561.9260.7561.0860.291,507,900
03 Jan 202362.8763.1161.4261.4460.641,876,900
30 Dec 202262.2462.6861.7162.0861.271,033,200
29 Dec 202262.4862.7561.9262.1661.351,459,400
29 Dec 20220.719 Dividend
28 Dec 202264.0064.0262.3262.4960.971,169,600
27 Dec 202263.4763.8262.9563.3861.84963,300
23 Dec 202262.5363.2462.4963.2161.67930,800
22 Dec 202263.0663.0961.5162.1660.651,122,400
21 Dec 202262.5163.1561.9863.1361.591,471,100
20 Dec 202260.5361.1860.3860.8059.321,011,900
19 Dec 202260.3960.5059.6959.9558.491,232,300
16 Dec 202259.0859.6458.8259.6058.151,296,200
15 Dec 202260.8961.1059.7860.3658.891,037,900
14 Dec 202261.7261.8460.5960.6759.191,172,400
13 Dec 202261.9562.2561.3761.6660.161,331,500
12 Dec 202259.1959.9559.1059.7658.311,064,400
09 Dec 202259.0259.5958.6958.8357.401,382,400
08 Dec 202260.4360.5559.5759.7658.311,767,700
07 Dec 202259.7460.1759.0559.2557.811,681,300
06 Dec 202260.6260.9559.7160.1258.663,443,900
05 Dec 202261.4161.6359.5559.7758.321,586,500
02 Dec 202260.6461.0160.3060.6159.131,197,200
02 Dec 20221.06 Dividend
01 Dec 202262.6362.7161.6061.7059.161,413,000
30 Nov 202262.5262.7261.6262.4259.852,051,900
29 Nov 202260.6661.4560.6660.9958.481,414,400
28 Nov 202259.5960.3759.3659.6057.15993,900
25 Nov 202260.5060.9560.4460.6158.12487,600
23 Nov 202259.5560.3159.3760.2657.781,525,900
22 Nov 202259.3560.2559.0860.0757.601,616,400
21 Nov 202258.3458.3556.8157.9955.612,797,000
18 Nov 202259.7159.8958.7959.5857.132,257,700
17 Nov 202259.3460.1559.0960.1357.661,805,600
16 Nov 202260.5460.7859.7160.0957.622,424,800
15 Nov 202259.7260.2059.1659.5657.112,308,500
14 Nov 202258.7159.1058.0558.0555.661,684,200
11 Nov 202259.0359.2058.5558.8756.452,083,200
10 Nov 202257.2057.9456.7257.1654.812,211,900
09 Nov 202256.9657.3056.2556.3053.991,315,100
08 Nov 202257.4557.9357.1457.3454.981,891,900
07 Nov 202258.1358.3857.7757.8755.491,252,100
04 Nov 202257.2657.8656.7957.4455.081,630,200
03 Nov 202254.9656.0054.8655.6253.332,892,500
02 Nov 202256.1056.1054.6154.7952.542,203,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...